ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Defiance Daily Target 2X Long QS ETF (NY:QSU)

11.74 +0.74 (+6.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 11.49 12.29 11.42 11.74 83,714 +0.74(+6.73%)
Apr 09, 2026 11.20 11.55 11.00 11.00 23,565 -0.55(-4.76%)
Apr 08, 2026 12.94 12.94 11.26 11.55 29,082 +0.33(+2.98%)
Apr 07, 2026 11.25 11.27 10.56 11.22 14,223 -0.59(-4.97%)
Apr 06, 2026 12.02 12.24 11.77 11.80 9,084 -0.14(-1.15%)
Apr 02, 2026 10.20 11.94 10.20 11.94 10,714 +0.56(+4.92%)
Apr 01, 2026 12.30 12.36 11.30 11.38 10,868 -0.57(-4.77%)
Mar 31, 2026 11.19 11.99 11.09 11.95 31,651 +1.49(+14.24%)
Mar 30, 2026 11.56 11.56 10.30 10.46 31,736 -1.23(-10.52%)
Mar 27, 2026 12.00 12.26 11.60 11.69 13,004 -0.99(-7.81%)
Mar 26, 2026 13.76 13.95 12.68 12.68 45,519 -1.56(-10.93%)
Mar 25, 2026 14.96 14.96 14.06 14.24 8,437 +0.27(+1.91%)
Mar 24, 2026 14.49 14.65 13.35 13.97 42,958 -0.98(-6.56%)
Mar 23, 2026 14.10 15.11 14.10 14.95 61,360 +1.48(+10.99%)
Mar 20, 2026 13.82 14.20 12.97 13.47 54,047 +11.06(+458.92%)
Mar 19, 2026 2.290 2.479 2.240 2.410 228,800 +0.02(+0.84%)
Mar 18, 2026 2.440 2.510 2.370 2.390 176,567 -0.06(-2.45%)
Mar 17, 2026 2.470 2.590 2.347 2.450 369,965 +0.04(+1.66%)
Mar 16, 2026 2.420 2.518 2.310 2.410 84,744 +0.11(+4.78%)
Mar 13, 2026 2.520 2.560 2.300 2.300 112,879 -0.14(-5.74%)
Mar 12, 2026 2.410 2.450 2.370 2.440 115,901 -0.07(-2.79%)
Mar 11, 2026 2.430 2.560 2.400 2.510 37,697 +0.11(+4.80%)
Mar 10, 2026 2.450 2.585 2.360 2.395 94,823 +0.00(+0.21%)
Mar 09, 2026 2.180 2.390 2.109 2.390 110,608 +0.10(+4.37%)
Mar 06, 2026 2.310 2.500 2.290 2.290 91,172 -0.18(-7.29%)
Mar 05, 2026 2.350 2.490 2.330 2.470 95,837 -0.06(-2.56%)
Mar 04, 2026 2.310 2.540 2.260 2.535 77,011 +0.32(+14.55%)
Mar 03, 2026 2.280 2.370 2.170 2.213 234,697 -0.26(-10.51%)
Mar 02, 2026 2.250 2.529 2.251 2.473 168,042 -0.04(-1.47%)
Feb 27, 2026 2.580 2.580 2.460 2.510 176,450 -0.26(-9.39%)
Feb 26, 2026 2.550 2.780 2.510 2.770 311,307 +0.16(+6.13%)
Feb 25, 2026 2.730 2.730 2.570 2.610 166,130 -0.01(-0.38%)
Feb 24, 2026 2.490 2.670 2.400 2.620 129,558 +0.13(+5.22%)
Feb 23, 2026 2.460 2.490 2.355 2.490 453,951 -0.02(-0.80%)
Feb 20, 2026 2.600 2.670 2.490 2.510 239,937 -0.23(-8.39%)
Feb 19, 2026 2.740 2.765 2.600 2.740 146,308 +0.04(+1.48%)
Feb 18, 2026 2.770 2.860 2.570 2.700 224,738 -0.05(-1.79%)
Feb 17, 2026 2.920 3.070 2.749 2.749 375,270 -0.43(-13.54%)
Feb 13, 2026 3.320 3.475 3.180 3.180 153,331 -0.08(-2.45%)
Feb 12, 2026 3.600 4.050 3.250 3.260 504,947 -1.03(-24.01%)
Feb 11, 2026 4.520 4.530 4.060 4.290 585,018 -0.12(-2.72%)
Feb 10, 2026 4.660 4.860 4.400 4.410 288,155 -0.25(-5.36%)
Feb 09, 2026 4.920 4.920 4.390 4.660 489,975 +0.70(+17.68%)
Feb 06, 2026 3.640 3.980 3.640 3.960 274,288 +0.58(+17.16%)
Feb 05, 2026 3.890 3.890 3.340 3.380 731,936 -0.70(-17.16%)
Feb 04, 2026 4.355 4.410 3.750 4.080 340,616 -0.37(-8.31%)
Feb 03, 2026 4.370 4.610 4.075 4.450 207,923 +0.19(+4.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.