Tradr 2X Long QBTS Daily (QBTX)

QBTX
🏛️ Estados Unidos →
184.49
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 180.48 204.18 175.15 184.49 0.6M
2025-09-25 176.29 193.68 155.91 178.60 0.6M
2025-09-24 212.55 219.62 180.52 199.21 0.5M
2025-09-23 174.40 203.17 171.60 196.46 0.6M
2025-09-22 155.75 180.50 133.23 172.52 0.6M
2025-09-19 144.78 195.13 144.78 188.77 0.8M
2025-09-18 138.61 162.99 132.81 153.33 0.7M
2025-09-17 98.11 138.61 98.08 135.66 1.4M
2025-09-16 92.09 100.41 87.67 98.08 0.3M
2025-09-15 86.00 94.50 82.00 92.09 0.5M
2025-09-12 76.50 88.51 75.56 86.50 0.8M
2025-09-11 71.14 77.00 70.74 75.51 0.4M
2025-09-10 72.41 74.56 69.82 71.04 0.2M
2025-09-09 66.09 72.89 65.00 72.09 0.4M
2025-09-08 66.51 68.60 64.51 66.49 0.2M
2025-09-05 66.18 70.68 61.75 65.57 0.3M
2025-09-04 66.24 69.38 61.81 65.22 0.2M
2025-09-03 69.16 72.34 64.23 65.74 0.2M
2025-09-02 64.58 70.33 61.18 70.33 0.3M
2025-08-29 71.64 71.64 66.91 68.54 0.2M
2025-08-28 67.10 74.04 66.29 71.29 0.4M
2025-08-27 66.05 70.00 64.79 65.10 0.2M
2025-08-26 63.74 67.85 63.18 66.85 0.2M
2025-08-25 66.93 66.93 61.35 63.38 0.3M
2025-08-22 61.28 68.67 58.47 67.96 0.3M
2025-08-21 63.81 63.91 60.26 62.41 0.3M
2025-08-20 66.45 66.99 56.98 64.33 0.4M
2025-08-19 78.54 78.54 66.09 66.41 0.4M
2025-08-18 82.87 83.31 75.35 78.38 0.3M
2025-08-15 90.94 92.00 78.00 82.94 0.6M
2025-08-14 95.30 98.80 87.36 94.52 0.4M
2025-08-13 101.08 104.53 91.00 100.12 0.5M
2025-08-12 89.30 99.56 83.13 98.38 0.5M
2025-08-11 83.50 95.41 82.14 87.64 0.4M
2025-08-08 84.99 91.59 79.83 83.02 0.6M
2025-08-07 83.48 93.32 79.63 86.25 0.8M
2025-08-06 100.32 100.32 88.18 91.00 0.4M
2025-08-05 92.27 106.41 89.77 97.74 0.7M
2025-08-04 82.05 88.49 79.41 87.00 0.3M
2025-08-01 80.31 85.49 76.16 78.70 0.3M
2025-07-31 91.01 101.24 87.20 87.20 0.4M
2025-07-30 96.09 100.50 83.04 86.73 0.3M
2025-07-29 104.69 109.50 92.16 92.96 0.3M
2025-07-28 110.97 112.00 94.20 100.67 0.3M
2025-07-25 116.08 116.08 104.40 106.35 0.2M
2025-07-24 115.10 125.00 112.44 115.94 0.3M
2025-07-23 101.43 124.48 98.96 123.30 0.7M
2025-07-22 104.11 104.11 85.17 94.09 0.4M
2025-07-21 114.25 128.20 103.34 103.56 0.8M
2025-07-18 108.63 111.00 97.97 109.12 0.3M
2025-07-17 91.60 116.30 91.10 113.38 0.9M
2025-07-16 83.14 89.55 77.01 88.99 0.5M
2025-07-15 79.31 82.37 75.01 81.73 0.2M
2025-07-14 71.55 78.70 69.40 78.30 0.2M
2025-07-11 80.11 80.83 68.56 69.01 0.3M
2025-07-10 85.21 87.10 80.39 81.02 0.2M
2025-07-09 84.37 91.97 78.12 85.25 0.4M
2025-07-08 91.29 97.62 80.63 81.52 0.4M
2025-07-07 87.98 93.00 81.07 89.52 0.4M
2025-07-03 84.20 90.17 82.96 89.99 0.3M
2025-07-02 73.49 82.64 70.31 81.96 0.4M
2025-07-01 74.55 74.57 66.14 70.82 0.4M
2025-06-30 64.22 70.03 61.72 68.98 0.3M
2025-06-27 64.40 66.99 59.60 63.94 0.2M
2025-06-26 65.00 67.05 62.89 63.65 0.2M
2025-06-25 74.00 76.38 64.80 65.13 0.2M
2025-06-24 76.07 76.48 70.25 72.88 0.2M
2025-06-23 74.13 76.60 65.16 72.54 0.3M
2025-06-20 83.02 84.98 78.59 79.64 0.3M
2025-06-18 80.60 85.77 75.44 80.29 0.4M
2025-06-17 82.80 84.10 73.70 78.78 0.3M
2025-06-16 78.83 91.58 78.83 83.68 0.5M
2025-06-13 77.73 80.48 72.60 75.83 0.4M
2025-06-12 91.28 95.59 82.17 83.71 0.4M
2025-06-11 100.56 103.35 86.59 90.62 0.6M
2025-06-10 107.42 117.76 94.35 94.68 0.5M
2025-06-09 120.03 120.03 103.85 106.56 0.4M
2025-06-06 93.29 117.20 89.67 116.21 0.6M
2025-06-05 104.94 106.27 87.48 91.27 0.5M
2025-06-04 104.14 112.99 100.25 107.62 0.3M
2025-06-03 102.69 106.86 95.01 106.15 0.3M
2025-06-02 89.37 103.17 81.04 100.69 0.4M
2025-05-30 83.43 92.89 82.80 91.48 0.3M
2025-05-29 107.47 111.67 90.00 90.36 0.3M
2025-05-28 98.42 110.97 98.00 106.50 0.3M
2025-05-27 130.18 131.03 98.25 105.96 0.7M
2025-05-23 111.28 135.94 108.00 122.88 0.7M
2025-05-22 86.25 131.99 82.41 126.57 1.3M
2025-05-21 109.56 115.42 83.34 86.23 0.9M
2025-05-20 88.38 110.00 80.60 100.74 1.1M
2025-05-19 59.98 68.84 54.30 66.34 0.4M
2025-05-16 49.39 61.00 49.39 57.95 0.4M
2025-05-15 46.65 59.81 43.71 47.60 0.4M
2025-05-14 46.73 52.13 43.72 47.71 0.3M
2025-05-13 47.09 51.24 41.71 44.84 0.1M
2025-05-12 50.10 54.96 44.04 44.24 0.2M
2025-05-09 37.34 52.90 37.34 47.87 0.3M
2025-05-08 32.54 45.51 26.54 43.33 0.5M
2025-05-07 22.79 22.79 20.76 21.20 0.0M
2025-05-06 22.05 23.25 21.19 23.25 0.1M
2025-05-05 26.83 27.00 23.53 23.73 0.1M
2025-05-02 23.05 28.00 23.05 28.00 0.1M
2025-05-01 21.83 23.05 21.64 22.15 0.0M
2025-04-30 20.57 22.11 19.67 22.06 0.0M
2025-04-29 25.26 25.26 22.10 22.24 0.0M
2025-04-28 27.80 29.85 24.41 25.18 0.0M
2025-04-25 24.96 26.97 23.54 26.22 0.0M