Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly (QBF)
BATS: QBF · Real-Time Price · USD
28.82
+0.63 (2.23%)
Aug 13, 2025, 4:00 PM - Market closed
QBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 28.66 | 28.82 | 28.41 | 28.82 | 28.82 | 2.22% | 20,523 |
| Aug 12, 2025 | 28.10 | 28.27 | 28.02 | 28.19 | 28.19 | 0.72% | 6,199 |
| Aug 11, 2025 | 28.28 | 28.46 | 27.99 | 27.99 | 27.99 | 1.34% | 16,300 |
| Aug 8, 2025 | 27.74 | 27.74 | 27.61 | 27.62 | 27.62 | -0.81% | 11,548 |
| Aug 7, 2025 | 27.69 | 27.85 | 27.65 | 27.85 | 27.85 | 1.61% | 4,513 |
| Aug 6, 2025 | 27.25 | 27.49 | 27.20 | 27.41 | 27.41 | 1.09% | 3,573 |
| Aug 5, 2025 | 27.00 | 27.11 | 26.90 | 27.11 | 27.11 | -0.68% | 4,196 |
| Aug 4, 2025 | 27.22 | 27.38 | 27.22 | 27.30 | 27.30 | 1.13% | 1,514 |
| Aug 1, 2025 | 27.17 | 27.46 | 26.99 | 26.99 | 26.99 | -2.52% | 1,834 |
| Jul 31, 2025 | 28.08 | 28.08 | 27.69 | 27.69 | 27.69 | -0.10% | 3,748 |
| Jul 30, 2025 | 27.84 | 27.96 | 27.58 | 27.72 | 27.72 | -0.49% | 4,817 |
| Jul 29, 2025 | 28.05 | 28.05 | 27.77 | 27.85 | 27.85 | -0.21% | 3,129 |
| Jul 28, 2025 | 28.04 | 28.04 | 27.86 | 27.91 | 27.91 | 0.82% | 8,627 |
| Jul 25, 2025 | 27.60 | 27.69 | 27.45 | 27.69 | 27.69 | -1.58% | 3,970 |
| Jul 24, 2025 | 28.09 | 28.23 | 27.95 | 28.13 | 28.13 | 0.18% | 1,140 |
| Jul 23, 2025 | 27.90 | 28.08 | 27.90 | 28.08 | 28.08 | -0.34% | 1,399 |
| Jul 22, 2025 | 28.02 | 28.24 | 28.02 | 28.18 | 28.18 | 1.71% | 4,696 |
| Jul 21, 2025 | 28.17 | 28.17 | 27.70 | 27.70 | 27.70 | -0.61% | 3,600 |
| Jul 18, 2025 | 28.19 | 28.19 | 27.86 | 27.87 | 27.87 | -0.95% | 12,234 |
| Jul 17, 2025 | 27.99 | 28.34 | 27.99 | 28.14 | 28.14 | -0.16% | 6,048 |
| Jul 16, 2025 | 28.03 | 28.34 | 28.03 | 28.18 | 28.18 | 1.78% | 3,731 |
| Jul 15, 2025 | 28.01 | 28.07 | 27.65 | 27.69 | 27.69 | -2.64% | 12,383 |
| Jul 14, 2025 | 28.74 | 28.74 | 28.27 | 28.44 | 28.44 | 1.57% | 17,761 |
| Jul 11, 2025 | 27.93 | 28.03 | 27.77 | 28.00 | 28.00 | 3.17% | 15,195 |
| Jul 10, 2025 | 26.80 | 27.19 | 26.59 | 27.14 | 27.14 | 1.10% | 4,172 |
| Jul 9, 2025 | 26.38 | 26.85 | 26.29 | 26.85 | 26.85 | 2.23% | 9,797 |
| Jul 8, 2025 | 26.28 | 26.35 | 26.13 | 26.26 | 26.26 | 0.53% | 58,370 |
| Jul 7, 2025 | 26.19 | 26.19 | 26.05 | 26.12 | 26.12 | -0.96% | 2,270 |
| Jul 3, 2025 | 26.56 | 26.56 | 26.36 | 26.37 | 26.37 | -0.24% | 1,716 |
| Jul 2, 2025 | 26.11 | 26.47 | 26.11 | 26.44 | 26.44 | 3.17% | 1,450 |
| Jul 1, 2025 | 25.75 | 25.82 | 25.63 | 25.63 | 25.63 | -1.74% | 3,252 |
| Jun 30, 2025 | 26.21 | 26.21 | 26.03 | 26.08 | 26.08 | 0.54% | 1,974 |
| Jun 27, 2025 | 25.99 | 25.99 | 25.94 | 25.94 | 25.94 | -0.41% | 1,473 |
| Jun 26, 2025 | 26.04 | 26.10 | 26.04 | 26.05 | 26.05 | -0.15% | 4,852 |
| Jun 25, 2025 | 26.19 | 26.19 | 25.98 | 26.09 | 26.09 | 1.49% | 4,256 |
| Jun 24, 2025 | 25.69 | 25.72 | 25.68 | 25.70 | 25.70 | 1.69% | 1,978 |
| Jun 23, 2025 | 25.15 | 25.28 | 25.06 | 25.28 | 25.28 | -0.15% | 431 |
| Jun 20, 2025 | 25.91 | 25.91 | 25.14 | 25.32 | 25.32 | -0.40% | 2,845 |
| Jun 18, 2025 | 25.48 | 25.53 | 25.34 | 25.42 | 25.42 | -0.83% | 2,594 |
| Jun 17, 2025 | 25.71 | 25.71 | 25.61 | 25.63 | 25.63 | -2.52% | 460 |
| Jun 16, 2025 | 26.07 | 26.32 | 26.04 | 26.29 | 26.29 | 2.50% | 1,166 |
| Jun 13, 2025 | 25.58 | 25.83 | 25.43 | 25.65 | 25.65 | -1.19% | 4,559 |
| Jun 12, 2025 | 26.00 | 26.15 | 25.93 | 25.96 | 25.96 | -1.35% | 4,660 |
| Jun 11, 2025 | 26.46 | 26.64 | 26.28 | 26.32 | 26.32 | -0.57% | 14,868 |
| Jun 10, 2025 | 26.32 | 26.50 | 26.25 | 26.47 | 26.47 | 0.51% | 4,204 |
| Jun 9, 2025 | 26.13 | 26.35 | 26.11 | 26.33 | 26.33 | 3.30% | 6,558 |
| Jun 6, 2025 | 25.60 | 25.63 | 25.48 | 25.49 | 25.49 | 1.63% | 15,273 |
| Jun 5, 2025 | 25.66 | 25.66 | 25.00 | 25.08 | 25.08 | -2.16% | 1,422 |
| Jun 4, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.82% | 474 |
| Jun 3, 2025 | 25.79 | 25.93 | 25.79 | 25.85 | 25.85 | 1.23% | 815 |