Defiance Quantum ETF (QTUM)

163.34
-5.26 (-3.12%)
NASDAQ· Last Trade: Jun 23rd, 4:26 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Defiance Quantum ETF (QTUM)

DateOpenHighLowCloseVolumeAdjusted Close
6/22/2026168.87169.84166.47168.60797,764168.60
6/18/2026166.71168.50165.53167.97595,559167.97
6/17/2026165.00167.23162.34162.45482,093162.45
6/16/2026166.88168.36162.11162.28749,286162.28
6/15/2026166.98168.50166.01168.05976,240168.05
6/12/2026158.78162.75157.82161.30782,458161.30
6/11/2026152.84159.67152.36159.36760,055159.36
6/10/2026152.65156.78150.51150.991,033,537150.99
6/09/2026160.29161.50147.51154.751,737,971154.75
6/08/2026157.48159.74156.07157.741,027,980157.74
6/05/2026161.64161.64152.30152.781,755,498152.78
6/04/2026163.85167.88162.01166.491,088,525166.49
6/03/2026169.67170.00165.59167.76799,563167.76
6/02/2026165.50168.97165.00168.761,359,070168.76
6/01/2026159.94163.71158.73162.871,065,937162.87
5/29/2026160.40160.79157.68159.751,013,770159.75
5/28/2026157.14159.75155.51159.061,110,444159.06
5/27/2026159.55159.85154.72156.511,181,483156.51
5/26/2026157.50158.86156.01158.621,466,913158.62
5/22/2026150.78154.86150.78153.441,695,187153.44
5/21/2026146.30149.74145.92149.331,243,437149.33
5/20/2026142.14145.49141.87145.44412,288145.44
5/19/2026139.00142.23137.66140.63528,853140.63
5/18/2026144.86144.93140.00141.97663,772141.97
5/15/2026143.33144.60142.00143.08587,682143.08
5/14/2026146.64148.43145.99147.88697,471147.88
5/13/2026145.62147.56143.80146.79652,355146.79
5/12/2026145.54145.99140.39143.98897,010143.98
5/11/2026145.60147.97145.45147.82734,533147.82
5/08/2026143.07144.99142.32144.91574,613144.91
5/07/2026143.84143.91140.10141.13620,194141.13
5/06/2026141.84143.87140.59143.66649,421143.66
5/05/2026137.80139.61137.41139.17589,141139.17
5/04/2026136.18137.00134.69135.69497,469135.69
5/01/2026134.00135.62133.47135.17474,289135.17
4/30/2026131.78134.15130.63134.03452,031134.03
4/29/2026129.62130.04128.70129.94294,864129.94
4/28/2026128.88130.36127.52128.98441,343128.98
4/27/2026132.78132.78130.73131.89383,227131.89
4/24/2026132.37132.99130.76132.79504,253132.79
4/23/2026130.46131.47128.00129.75480,634129.75
4/22/2026130.09130.30129.16130.25473,037130.25
4/21/2026129.35130.29127.65128.03611,620128.03
4/20/2026127.98128.77127.26128.64370,200128.64
4/17/2026127.50128.20126.69127.89539,380127.89
4/16/2026124.65125.53123.20125.17568,006125.17
4/15/2026122.43123.50121.64123.39489,069123.39
4/14/2026120.98122.24120.34122.06466,553122.06
4/13/2026116.49119.40116.45119.35253,283119.35
4/10/2026117.00117.49116.43116.69205,781116.69
4/09/2026115.71116.20114.82116.14241,295116.14
4/08/2026116.22116.71114.51115.83381,447115.83
4/07/2026109.68110.47108.29110.47173,734110.47
4/06/2026110.32111.16109.64110.60144,375110.60
4/02/2026106.26110.49105.92109.96168,827109.96
4/01/2026108.88110.49108.56109.29243,426109.29
3/31/2026103.68107.45103.64107.30327,618107.30
3/30/2026105.79106.00101.41102.16391,023102.16
3/27/2026106.77106.89104.72105.07419,587105.07
3/26/2026109.96110.57107.67107.78242,572107.78
3/25/2026112.00112.62110.95111.62153,588111.62
3/24/2026109.11111.30108.73110.67232,661110.67
3/23/2026110.37112.30109.74110.65382,151110.65