Dark

QBTZ
Defiance Daily Target 2x Short QBTS ETF
stock NASDAQ ETF

Market Open

Jul 27, 2026 11:56:31 AM EDT

4.74USD-32.334%(-2.27)5,949,382

4.73Bid 4.75Ask 0.02Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

5.56USD-20.628%(-1.45)62,408

After-hours

Jul 24, 2026 4:50:51 PM EDT

7.00USD-0.071%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	5.4200	5.6300	4.280000	4.7400	-32.382%	5,949,382	0.000%
2026-07-24	6.4200	7.0350	6.410000	7.0100	+10.047%	1,075,079	-32.382%
2026-07-23	6.4700	6.5100	5.830000	6.3700	+2.908%	1,623,038	-25.589%
2026-07-22	6.1200	6.2500	5.800000	6.1900	+4.561%	1,430,474	-23.425%
2026-07-21	6.4500	6.5500	5.750000	5.9200	-12.684%	1,339,829	-19.932%
2026-07-20	6.5500	6.8050	6.130000	6.7800	-0.441%	982,002	-30.088%
2026-07-17	7.0500	7.3500	6.275000	6.8100	+2.252%	1,689,462	-30.396%
2026-07-16	6.0100	6.7250	5.985000	6.6600	+14.828%	1,529,730	-28.829%
2026-07-15	5.4300	6.0400	5.180000	5.8000	+6.814%	1,926,247	-18.276%
2026-07-14	5.4500	5.6200	5.260000	5.4300	-3.381%	1,583,273	-12.707%
2026-07-13	5.1000	5.6850	5.100000	5.6200	+13.996%	1,537,621	-15.658%
2026-07-10	4.3700	4.9850	4.280000	4.9300	+10.291%	2,630,358	-3.854%
2026-07-09	4.6700	4.7750	4.330000	4.4700	-5.696%	3,929,953	+6.040%
2026-07-08	4.7600	4.9400	4.380000	4.7400	+4.176%	2,122,309	0.000%
2026-07-07	4.2200	4.8000	4.195000	4.5500	+11.520%	2,731,087	+4.176%
2026-07-06	4.1800	4.1900	3.745000	4.0800	-2.857%	1,853,893	+16.176%
2026-07-02	3.8300	4.3000	3.570000	4.2000	+5.793%	3,626,169	+12.857%
2026-07-01	3.9400	4.1200	3.645000	3.9700	+3.655%	6,501,492	+19.395%
2026-06-30	4.0000	4.0680	3.597900	3.8300	-1.289%	6,880,670	+23.760%
2026-06-29	4.1600	4.4050	3.740000	3.8800	-9.557%	4,462,382	+22.165%
2026-06-26	4.9200	5.0700	4.260000	4.2900	-8.137%	3,833,158	+10.490%
2026-06-25	4.0900	4.7800	3.975000	4.6700	+8.858%	5,012,353	+1.499%
2026-06-24	3.8600	4.4600	3.860000	4.2900	+16.260%	5,373,900	+10.490%
2026-06-23	3.9800	4.0300	3.170000	3.6900	-4.651%	7,123,282	+28.455%
2026-06-22	3.8400	4.1650	3.510844	3.8700	+1.309%	4,698,339	+22.481%
2026-06-18	4.2400	4.6500	3.805000	3.8200	-15.487%	4,843,614	+24.084%
2026-06-17	4.1000	4.5401	3.965000	4.5200	+8.654%	4,371,924	+4.867%
2026-06-16	3.6900	4.1900	3.590100	4.1600	+17.514%	5,797,922	+13.942%
2026-06-15	4.0950	4.0950	3.200000	3.5400	-25.316%	11,220,780	+33.898%
2026-06-12	4.6200	4.9300	4.314500	4.7400	+3.268%	5,290,511	0.000%
2026-06-11	4.8400	5.0000	4.340000	4.5900	-4.772%	5,699,835	+3.268%
2026-06-10	4.7900	4.8700	4.210000	4.8200	+2.335%	6,506,176	-1.660%
2026-06-09	4.0600	5.0800	3.750000	4.7100	+17.750%	7,787,059	+0.637%
2026-06-08	4.4300	4.7299	3.650200	4.0000	-17.012%	6,978,739	+18.500%
2026-06-05	4.0400	4.9600	4.040000	4.8200	+27.851%	8,982,977	-1.660%
2026-06-04	3.9600	4.1000	3.455000	3.7700	-1.567%	8,233,740	+25.729%
2026-06-03	3.3900	3.8500	3.280000	3.8300	+16.413%	6,354,106	+23.760%
2026-06-02	3.4500	3.5190	2.975000	3.2900	-5.187%	6,514,462	+44.073%
2026-06-01	3.5500	3.7697	3.069900	3.4700	+6.116%	7,932,190	+36.599%
2026-05-29	3.5600	3.9000	3.270000	3.2700	-4.386%	5,791,855	+44.954%
2026-05-28	3.9800	4.1400	3.230000	3.4200	-14.925%	7,980,510	+38.596%
2026-05-27	4.0900	4.5285	3.865000	4.0200	+2.290%	4,818,359	+17.910%
2026-05-26	3.6000	4.2900	3.550000	3.9300	+11.966%	6,814,836	+20.611%
2026-05-22	4.7700	4.8799	2.724100	3.5100	-30.357%	27,323,536	+35.043%
2026-05-21	11.0700	11.4951	4.915000	5.0400	-66.689%	12,377,700	-5.952%
2026-05-20	16.3400	16.8600	14.800000	15.1300	-12.035%	495,807	-68.672%
2026-05-19	16.4600	17.9600	15.600000	17.2000	+9.206%	625,065	-72.442%
2026-05-18	14.3600	16.7600	14.315000	15.7500	+12.500%	752,637	-69.905%
2026-05-15	13.2200	14.1200	12.990000	14.0000	+16.086%	860,012	-66.143%
2026-05-14	13.4700	14.1000	11.610000	12.0600	-6.366%	810,022	-60.697%
2026-05-13	11.8400	13.6800	11.840000	12.8800	+8.326%	947,792	-63.199%
2026-05-12	11.9000	13.2400	10.600000	11.8900	+12.701%	2,559,558	-60.135%
2026-05-11	12.3900	12.8000	9.710000	10.5500	-12.157%	882,782	-55.071%
2026-05-08	12.3000	13.4000	11.920000	12.0100	-5.209%	593,151	-60.533%
2026-05-07	11.7300	12.8900	11.190000	12.6700	+14.350%	1,330,241	-62.589%
2026-05-06	13.4600	13.7800	10.760000	11.0800	-21.641%	1,450,226	-57.220%
2026-05-05	14.0900	15.7000	13.780100	14.1400	-4.717%	412,552	-66.478%
2026-05-04	15.5900	16.0800	13.758100	14.8400	-4.505%	823,796	-68.059%
2026-05-01	16.0900	17.0100	15.310100	15.5400	-2.814%	688,274	-69.498%
2026-04-30	20.4700	20.4900	15.790000	15.9900	-21.348%	1,135,056	-70.356%
2026-04-29	20.3500	23.2100	20.270000	20.3300	-3.098%	643,104	-76.685%
2026-04-28	20.5700	21.9000	20.245000	20.9800	+7.041%	699,719	-77.407%
2026-04-27	21.0000	21.4550	19.050000	19.6000	-3.922%	759,274	-75.816%
2026-04-24	17.9200	21.4100	17.820000	20.4000	+9.120%	932,062	-76.765%
2026-04-23	16.6500	19.1000	15.990000	18.6950	+17.357%	1,114,656	-74.646%
2026-04-22	16.3600	16.7500	15.000000	15.9300	-7.972%	1,454,382	-70.245%
2026-04-21	15.2800	17.5000	15.260000	17.3100	+12.039%	1,154,718	-72.617%
2026-04-20	16.6900	17.0599	15.140000	15.4500	-0.194%	1,332,374	-69.320%
2026-04-17	15.1600	15.9300	14.345000	15.4800	-1.276%	1,380,201	-69.380%
2026-04-16	14.8700	17.9999	14.250000	15.6800	-7.164%	3,171,375	-69.770%
2026-04-15	25.0800	27.9100	16.150000	16.8900	-45.091%	3,068,268	-71.936%
2026-04-14	41.6300	41.6300	30.420000	30.7600	-32.750%	690,966	-84.590%
2026-04-13	49.6300	50.8300	44.600000	45.7400	-5.339%	168,138	-89.637%
2026-04-10	50.1900	50.1900	44.579900	48.3200	-5.552%	231,505	-90.190%
2026-04-09	47.4600	51.8600	46.370000	51.1603	+10.212%	197,161	-90.735%
2026-04-08	41.4700	50.2299	41.000000	46.4200	-13.309%	325,432	-89.789%
2026-04-07	52.1700	55.5700	51.528500	53.5462	+6.415%	193,477	-91.148%
2026-04-06	50.1800	52.5500	46.700000	50.3183	+1.983%	76,044	-90.580%
2026-04-02	58.8800	59.3000	48.369000	49.3400	-8.748%	268,477	-90.393%
2026-04-01	45.9350	54.3300	45.620000	54.0700	+10.122%	223,707	-91.234%
2026-03-31	60.0600	61.6650	48.780100	49.1000	-22.762%	306,632	-90.346%
2026-03-30	57.2300	65.3476	56.370000	63.5700	+13.579%	144,756	-92.544%
2026-03-27	52.0500	57.4000	51.520000	55.9700	+9.961%	131,029	-91.531%
2026-03-26	45.1300	51.2500	45.130000	50.9000	+18.522%	131,659	-90.688%
2026-03-25	42.1000	44.4500	39.790000	42.9457	-3.057%	189,458	-88.963%
2026-03-24	43.3550	46.7800	42.570000	44.3000	+6.155%	167,237	-89.300%
2026-03-23	45.1700	46.5900	41.520000	41.7316	-8.544%	153,349	-88.642%
2026-03-20	44.1900	48.4206	43.980000	45.6300	+3.752%	310,714	-89.612%
2026-03-19	44.6400	47.6397	42.480000	43.9800	+4.864%	467,577	-89.222%
2026-03-18	38.5200	42.0000	38.340000	41.9400	+11.483%	379,072	-88.698%
2026-03-17	37.7100	39.1500	36.516300	37.6200	-0.318%	270,882	-87.400%
2026-03-16	35.3100	39.1200	33.690000	37.7400	+1.044%	469,629	-87.440%
2026-03-13	35.4000	37.8600	32.865000	37.3500	+2.808%	465,157	-87.309%
2026-03-12	34.0800	36.8700	33.270000	36.3300	+11.203%	514,464	-86.953%
2026-03-11	33.0600	34.2300	30.750000	32.6700	-1.892%	439,960	-85.491%
2026-03-10	31.6500	33.5400	30.660000	33.3000	+2.968%	571,783	-85.766%
2026-03-09	35.6700	37.9500	32.130300	32.3400	-5.106%	725,449	-85.343%
2026-03-06	35.5800	35.5800	30.420000	34.0800	+2.992%	1,008,668	-86.092%
2026-03-05	34.2900	38.6400	33.090000	33.0900	+0.182%	844,323	-85.675%
2026-03-04	34.3800	35.7300	32.385000	33.0300	-7.167%	538,939	-85.649%
2026-03-03	35.1300	38.3100	33.960000	35.5800	+6.943%	463,697	-86.678%
2026-03-02	37.0500	37.0800	33.090000	33.2700	-1.510%	644,735	-85.753%
2026-02-27	32.1600	37.0422	31.860000	33.7800	+13.508%	758,860	-85.968%
2026-02-26	28.1100	30.9600	24.900000	29.7600	-5.072%	1,050,573	-84.073%
2026-02-25	33.6600	35.1000	30.840000	31.3500	-10.760%	545,969	-84.880%
2026-02-24	38.3400	39.0750	34.275000	35.1300	-6.544%	610,300	-86.507%
2026-02-23	39.7200	40.2150	36.390000	37.5900	0.000%	589,138	-87.390%
2026-02-20	34.6950	38.4450	33.216000	37.5900	+13.394%	663,562	-87.390%
2026-02-19	35.8500	36.6600	32.790000	33.1500	-3.578%	670,057	-85.701%
2026-02-18	36.1200	38.4150	32.190000	34.3800	-6.678%	619,132	-86.213%
2026-02-17	34.8300	38.9400	34.170000	36.8400	+12.422%	528,234	-87.134%
2026-02-13	34.8900	37.4244	31.260000	32.7693	-9.277%	620,251	-85.535%
2026-02-12	33.3000	37.3050	32.880000	36.1200	+8.566%	760,972	-86.877%
2026-02-11	30.1200	36.0900	30.000300	33.2700	+7.461%	906,318	-85.753%
2026-02-10	30.1500	31.0095	28.082100	30.9600	+7.500%	606,332	-84.690%
2026-02-09	31.4100	32.4000	28.500000	28.8000	-5.232%	844,362	-83.542%
2026-02-06	47.0700	47.5500	28.890000	30.3900	-41.105%	1,226,041	-84.403%
2026-02-05	43.3800	52.5000	41.880000	51.6000	+29.518%	987,598	-90.814%
2026-02-04	36.0300	44.3100	35.940000	39.8400	+11.597%	940,601	-88.102%
2026-02-03	35.1300	39.8100	35.130000	35.7000	-4.110%	989,496	-86.723%
2026-02-02	35.3700	40.3800	35.196000	37.2300	+2.393%	1,138,266	-87.268%
2026-01-30	31.8300	37.7550	31.500000	36.3600	+17.215%	1,068,759	-86.964%
2026-01-29	28.1700	32.6400	27.120000	31.0200	+13.454%	1,137,925	-84.720%
2026-01-28	27.6300	28.2591	25.677900	27.3414	-2.413%	1,312,193	-82.664%
2026-01-27	27.7500	30.1800	27.240000	28.0176	-7.533%	1,064,900	-83.082%
2026-01-26	26.4600	30.9300	25.620000	30.3000	+14.642%	1,011,107	-84.356%
2026-01-23	24.1800	27.1200	23.790000	26.4300	+12.804%	921,024	-82.066%
2026-01-22	25.1400	26.5500	23.040000	23.4300	-10.641%	1,935,390	-79.770%
2026-01-21	23.4300	28.5750	22.470000	26.2200	+7.239%	2,309,461	-81.922%
2026-01-20	23.5200	26.0850	22.290000	24.4500	+12.725%	2,195,789	-80.613%
2026-01-16	21.3000	22.5600	19.770000	21.6900	-0.959%	2,525,680	-78.147%
2026-01-15	19.6500	21.9450	18.420900	21.9000	+8.793%	2,117,464	-78.356%
2026-01-14	22.7100	24.1500	20.055000	20.1300	-8.955%	1,837,863	-76.453%
2026-01-13	21.6300	23.6100	20.760000	22.1100	-0.540%	1,799,781	-78.562%
2026-01-12	23.4300	24.3000	22.185000	22.2300	-4.756%	1,204,196	-78.677%
2026-01-09	20.8500	23.4150	18.930000	23.3400	+7.906%	1,994,169	-79.692%
2026-01-08	20.8800	22.5030	20.040000	21.6300	+5.874%	2,419,029	-78.086%
2026-01-07	19.2450	20.5800	18.060000	20.4300	+6.573%	1,830,924	-76.799%
2026-01-06	20.0100	21.6600	19.020300	19.1700	-4.198%	1,770,237	-75.274%
2026-01-05	23.4900	24.9600	18.840000	20.0100	-17.857%	2,694,987	-76.312%
2026-01-02	27.0000	30.1500	23.820000	24.3600	-14.974%	1,943,801	-80.542%
2025-12-31	28.4400	28.8900	25.965000	28.6500	+0.421%	1,433,090	-83.455%
2025-12-30	27.9300	29.0100	25.830000	28.5300	-0.731%	1,310,251	-83.386%
2025-12-29	30.9300	31.4100	27.300000	28.7400	-6.900%	1,480,122	-83.507%
2025-12-26	26.6100	31.8900	26.610000	30.8700	+16.009%	1,435,798	-84.645%
2025-12-24	23.1000	27.6564	23.100000	26.6100	+10.599%	1,748,587	-82.187%
2025-12-23	22.2600	24.6300	20.640000	24.0600	+18.639%	2,823,013	-80.299%
2025-12-22	31.4700	31.7400	19.860000	20.2800	-39.804%	3,636,634	-76.627%
2025-12-19	38.2500	38.8800	33.000000	33.6900	-15.880%	885,176	-85.931%
2025-12-18	39.6300	42.4911	36.585000	40.0500	-9.184%	1,107,508	-88.165%
2025-12-17	37.0500	44.1000	33.510000	44.1000	+13.338%	1,014,752	-89.252%
2025-12-16	44.9700	45.0453	38.580000	38.9100	-14.951%	719,481	-87.818%
2025-12-15	37.7400	46.2000	37.170000	45.7500	+18.309%	803,784	-89.639%
2025-12-12	35.3100	40.8000	33.690000	38.6700	+13.769%	914,344	-87.742%
2025-12-11	36.6300	40.8300	32.940000	33.9900	-9.505%	1,124,152	-86.055%
2025-12-10	34.6200	37.7994	33.450000	37.5600	+10.503%	909,005	-87.380%
2025-12-09	35.0400	36.8031	33.000000	33.9900	+0.622%	681,233	-86.055%
2025-12-08	35.3400	38.7852	31.860000	33.7800	-10.422%	1,438,236	-85.968%
2025-12-05	34.0200	39.4650	33.330000	37.7100	+11.535%	1,320,888	-87.430%
2025-12-04	47.4600	49.0200	33.204000	33.8100	-29.097%	1,556,899	-85.980%
2025-12-03	59.5800	62.6046	46.560300	47.6850	-22.952%	799,859	-90.060%
2025-12-02	67.8000	68.3100	59.400300	61.8900	-10.109%	435,289	-92.341%
2025-12-01	65.6400	69.5700	64.473600	68.8500	+10.656%	325,173	-93.115%
2025-11-28	61.6500	64.7697	60.750000	62.2200	-2.308%	145,473	-92.382%
2025-11-26	61.8900	66.2400	61.005000	63.6900	+0.951%	345,558	-92.558%
2025-11-25	64.0200	68.4600	61.530000	63.0900	+3.698%	604,780	-92.487%
2025-11-24	81.4800	81.6000	58.830000	60.8400	-26.147%	819,276	-92.209%
2025-11-21	81.8100	96.8400	79.980000	82.3800	+0.882%	786,866	-94.246%
2025-11-20	62.5500	82.6200	58.500000	81.6600	+24.805%	1,034,338	-94.195%
2025-11-19	66.5100	68.7000	59.580000	65.4300	-4.677%	708,266	-92.756%
2025-11-18	74.1600	75.3000	65.760000	68.6400	-0.952%	636,011	-93.094%
2025-11-17	66.9000	73.0200	63.570000	69.3000	+6.305%	649,638	-93.160%
2025-11-14	76.7400	77.6400	57.330600	65.1900	-2.315%	1,501,453	-92.729%
2025-11-13	58.8300	68.4600	57.900000	66.7350	+22.968%	979,227	-92.897%
2025-11-12	46.2600	55.1388	44.411700	54.2700	+17.850%	675,149	-91.266%
2025-11-11	46.8000	49.2600	43.050000	46.0500	+2.265%	1,519,839	-89.707%
2025-11-10	42.8100	47.7000	38.310000	45.0300	+0.806%	2,292,647	-89.474%
2025-11-07	51.8850	55.3500	44.040000	44.6700	-8.086%	1,737,740	-89.389%
2025-11-06	43.1400	49.3800	42.600000	48.6000	+16.296%	1,581,111	-90.247%
2025-11-05	43.2900	47.1600	39.930000	41.7900	-8.476%	1,056,071	-88.658%
2025-11-04	42.9600	46.5000	39.420000	45.6600	+19.654%	1,557,557	-89.619%
2025-11-03	30.5100	40.0200	30.510000	38.1600	+21.143%	1,214,570	-87.579%
2025-10-31	33.9600	35.2500	30.810900	31.5000	-5.830%	1,063,178	-84.952%
2025-10-30	40.0800	41.3400	31.872300	33.4500	-10.942%	1,920,840	-85.830%
2025-10-29	42.7200	43.5900	36.420000	37.5600	-13.774%	1,858,673	-87.380%
2025-10-28	36.8700	43.8927	34.051500	43.5600	+17.476%	2,343,369	-89.118%
2025-10-27	39.8700	41.8500	31.347300	37.0800	-14.226%	3,175,894	-87.217%
2025-10-24	42.0000	44.5350	35.641500	43.2300	-10.774%	3,765,777	-89.035%
2025-10-23	41.6100	55.4100	37.119600	48.4500	-28.062%	3,592,129	-90.217%
2025-10-22	58.2900	70.4100	54.570000	67.3500	+30.675%	1,214,634	-92.962%
2025-10-21	47.9400	54.6465	47.010000	51.5400	+12.068%	999,492	-90.803%
2025-10-20	35.9100	47.6700	35.520000	45.9900	+20.047%	853,508	-89.693%
2025-10-17	38.0400	42.0000	36.240000	38.3100	+11.140%	1,553,626	-87.627%
2025-10-16	29.1900	35.5800	28.680000	34.4700	+18.913%	1,952,868	-86.249%
2025-10-15	26.5200	34.1100	26.310000	28.9875	-7.976%	2,164,355	-83.648%
2025-10-14	36.0900	40.0500	27.660000	31.5000	-11.243%	1,076,982	-84.952%
2025-10-13	60.9900	66.9600	30.750000	35.4900	-46.399%	953,122	-86.644%
2025-10-10	58.1100	67.7448	57.000000	66.2112	+11.318%	584,675	-92.841%
2025-10-09	61.4100	64.5000	53.700000	59.4792	-4.405%	689,090	-92.031%
2025-10-08	55.9500	67.9770	49.230000	62.2200	+8.520%	295,115	-92.382%
2025-10-07	54.6000	64.1400	50.400000	57.3348	0.000%	206,537	-91.733%

.dark-mode .TNRRjq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TNRRjq{ color: #333333; background-color: white; border: 2px solid #333333; }QBTZDefiance Daily Target 2x Short QBTS ETFstock NASDAQ ETF

QBTZ
Defiance Daily Target 2x Short QBTS ETF
stock NASDAQ ETF