Tradr 2X Long QUBT Daily ETF (QUBX)
BATS: QUBX · Real-Time Price · USD
36.86
-4.40 (-10.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
QUBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.24 | 39.96 | 36.05 | 36.86 | 36.86 | -10.66% | 398,416 |
| Dec 4, 2025 | 31.68 | 41.49 | 31.35 | 41.26 | 41.26 | 24.50% | 453,551 |
| Dec 3, 2025 | 27.58 | 33.50 | 26.00 | 33.14 | 33.14 | 20.42% | 254,021 |
| Dec 2, 2025 | 27.70 | 29.80 | 27.38 | 27.52 | 27.52 | -0.29% | 200,780 |
| Dec 1, 2025 | 29.50 | 29.65 | 27.30 | 27.60 | 27.60 | -12.93% | 195,179 |
| Nov 28, 2025 | 30.78 | 33.00 | 30.03 | 31.70 | 31.70 | 4.45% | 247,588 |
| Nov 26, 2025 | 31.50 | 32.13 | 28.83 | 30.35 | 30.35 | -3.34% | 385,789 |
| Nov 25, 2025 | 29.20 | 32.15 | 26.83 | 31.40 | 31.40 | 2.78% | 434,584 |
| Nov 24, 2025 | 24.73 | 31.00 | 24.28 | 30.55 | 30.55 | 26.24% | 689,503 |
| Nov 21, 2025 | 25.20 | 25.90 | 21.05 | 24.20 | 24.20 | -2.22% | 662,663 |
| Nov 20, 2025 | 34.65 | 35.55 | 24.40 | 24.75 | 24.75 | -23.14% | 866,106 |
| Nov 19, 2025 | 38.00 | 38.55 | 30.75 | 32.20 | 32.20 | -12.50% | 1,099,932 |
| Nov 18, 2025 | 30.55 | 40.75 | 30.45 | 36.80 | 36.80 | 15.18% | 1,678,953 |
| Nov 17, 2025 | 33.13 | 35.85 | 29.00 | 31.95 | 31.95 | 18.33% | 1,866,173 |
| Nov 14, 2025 | 22.35 | 30.18 | 22.20 | 27.00 | 27.00 | 9.98% | 784,656 |
| Nov 13, 2025 | 28.55 | 29.03 | 23.78 | 24.55 | 24.55 | -21.69% | 327,099 |
| Nov 12, 2025 | 36.00 | 36.25 | 30.20 | 31.35 | 31.35 | -14.93% | 278,847 |
| Nov 11, 2025 | 38.65 | 39.75 | 34.40 | 36.85 | 36.85 | -9.24% | 257,420 |
| Nov 10, 2025 | 45.55 | 46.05 | 40.00 | 40.60 | 40.60 | -2.87% | 231,323 |
| Nov 7, 2025 | 40.05 | 41.80 | 33.50 | 41.80 | 41.80 | -4.35% | 302,320 |
| Nov 6, 2025 | 50.70 | 50.70 | 41.95 | 43.70 | 43.70 | -14.73% | 216,324 |
| Nov 5, 2025 | 50.68 | 52.15 | 45.20 | 51.25 | 51.25 | 6.33% | 263,500 |
| Nov 4, 2025 | 56.90 | 58.53 | 47.75 | 48.20 | 48.20 | -21.50% | 364,234 |
| Nov 3, 2025 | 72.70 | 72.70 | 60.65 | 61.40 | 61.40 | -15.31% | 314,569 |
| Oct 31, 2025 | 61.25 | 73.65 | 61.00 | 72.50 | 72.50 | 21.54% | 531,334 |
| Oct 30, 2025 | 60.45 | 63.35 | 57.15 | 59.65 | 59.65 | -7.01% | 229,143 |
| Oct 29, 2025 | 60.45 | 65.00 | 57.65 | 64.15 | 64.15 | 8.64% | 413,061 |
| Oct 28, 2025 | 66.75 | 69.80 | 59.05 | 59.05 | 59.05 | -10.80% | 474,213 |
| Oct 27, 2025 | 69.25 | 74.25 | 65.75 | 66.20 | 66.20 | 2.16% | 485,641 |
| Oct 24, 2025 | 75.00 | 80.25 | 64.40 | 64.80 | 64.80 | -4.99% | 594,127 |
| Oct 23, 2025 | 75.70 | 76.00 | 63.48 | 68.20 | 68.20 | 14.43% | 999,639 |
| Oct 22, 2025 | 65.00 | 67.10 | 51.05 | 59.60 | 59.60 | -19.41% | 814,743 |
| Oct 21, 2025 | 83.05 | 83.35 | 65.25 | 73.95 | 73.95 | -10.25% | 587,779 |
| Oct 20, 2025 | 97.70 | 98.05 | 80.80 | 82.40 | 82.40 | -11.21% | 469,350 |
| Oct 17, 2025 | 97.50 | 100.75 | 87.05 | 92.80 | 92.80 | -8.71% | 441,612 |
| Oct 16, 2025 | 129.20 | 129.25 | 94.05 | 101.65 | 101.65 | -20.09% | 752,500 |
| Oct 15, 2025 | 151.50 | 158.55 | 118.60 | 127.20 | 127.20 | -4.50% | 828,960 |
| Oct 14, 2025 | 126.40 | 152.92 | 114.00 | 133.20 | 133.20 | 2.46% | 775,725 |
| Oct 13, 2025 | 113.55 | 130.79 | 108.10 | 130.00 | 130.00 | 24.64% | 693,471 |
| Oct 10, 2025 | 135.20 | 137.75 | 103.80 | 104.30 | 104.30 | -21.52% | 731,966 |
| Oct 9, 2025 | 130.90 | 133.62 | 121.45 | 132.90 | 132.90 | 4.40% | 461,164 |
| Oct 8, 2025 | 143.55 | 151.48 | 118.90 | 127.30 | 127.30 | -10.35% | 626,686 |
| Oct 7, 2025 | 165.05 | 165.52 | 128.90 | 142.00 | 142.00 | -1.80% | 1,006,133 |
| Oct 6, 2025 | 140.00 | 162.40 | 126.70 | 144.60 | 144.60 | -19.71% | 1,459,543 |
| Oct 3, 2025 | 144.55 | 195.70 | 135.55 | 180.10 | 180.10 | 45.59% | 1,421,538 |
| Oct 2, 2025 | 116.25 | 128.90 | 115.00 | 123.70 | 123.70 | 10.20% | 325,046 |
| Oct 1, 2025 | 103.65 | 119.50 | 101.60 | 112.25 | 112.25 | 5.80% | 119,641 |
| Sep 30, 2025 | 109.80 | 115.30 | 103.25 | 106.10 | 106.10 | -4.16% | 107,642 |
| Sep 29, 2025 | 134.80 | 141.35 | 108.53 | 110.70 | 110.70 | -12.83% | 285,936 |
| Sep 26, 2025 | 133.40 | 170.00 | 122.10 | 127.00 | 127.00 | -3.90% | 577,250 |