Defiance 2X Daily Long Pure Quantum ETF (QPUX)
NASDAQ: QPUX · Real-Time Price · USD
23.81
-2.71 (-10.22%)
At close: Dec 5, 2025, 4:00 PM EST
24.19
+0.38 (1.60%)
After-hours: Dec 5, 2025, 7:22 PM EST
QPUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.00 | 26.24 | 22.58 | 23.81 | 23.81 | -10.23% | 283,775 |
| Dec 4, 2025 | 20.48 | 26.76 | 20.30 | 26.52 | 26.52 | 26.78% | 373,856 |
| Dec 3, 2025 | 18.21 | 21.24 | 17.50 | 20.92 | 20.92 | 16.35% | 212,088 |
| Dec 2, 2025 | 17.59 | 19.23 | 17.49 | 17.98 | 17.98 | 2.45% | 137,592 |
| Dec 1, 2025 | 18.92 | 18.92 | 17.27 | 17.55 | 17.55 | -11.68% | 193,184 |
| Nov 28, 2025 | 19.53 | 20.41 | 19.00 | 19.87 | 19.87 | 4.25% | 107,779 |
| Nov 26, 2025 | 19.72 | 20.18 | 18.33 | 19.06 | 19.06 | -1.85% | 136,699 |
| Nov 25, 2025 | 18.93 | 20.09 | 17.38 | 19.42 | 19.42 | -1.92% | 238,089 |
| Nov 24, 2025 | 16.25 | 20.00 | 16.02 | 19.80 | 19.80 | 26.28% | 329,331 |
| Nov 21, 2025 | 16.00 | 16.00 | 13.05 | 15.68 | 15.68 | 0.97% | 377,635 |
| Nov 20, 2025 | 21.91 | 22.35 | 15.33 | 15.53 | 15.53 | -24.14% | 412,305 |
| Nov 19, 2025 | 21.49 | 23.13 | 20.10 | 20.47 | 20.47 | -4.17% | 153,467 |
| Nov 18, 2025 | 19.39 | 22.01 | 19.23 | 21.36 | 21.36 | 6.55% | 155,081 |
| Nov 17, 2025 | 20.68 | 21.52 | 19.04 | 20.05 | 20.05 | 1.88% | 229,823 |
| Nov 14, 2025 | 16.09 | 21.12 | 16.09 | 19.68 | 19.68 | 6.55% | 355,755 |
| Nov 13, 2025 | 21.78 | 22.39 | 17.89 | 18.47 | 18.47 | -22.17% | 407,669 |
| Nov 12, 2025 | 28.28 | 28.64 | 23.24 | 23.73 | 23.73 | -16.09% | 285,463 |
| Nov 11, 2025 | 28.55 | 29.64 | 27.38 | 28.28 | 28.28 | -6.39% | 117,518 |
| Nov 10, 2025 | 33.29 | 33.91 | 29.65 | 30.21 | 30.21 | -5.91% | 208,378 |
| Nov 7, 2025 | 28.70 | 32.11 | 25.30 | 32.11 | 32.11 | 2.10% | 222,719 |
| Nov 6, 2025 | 35.55 | 35.55 | 31.01 | 31.45 | 31.45 | -9.81% | 162,461 |
| Nov 5, 2025 | 34.00 | 36.12 | 31.57 | 34.87 | 34.87 | 7.72% | 174,337 |
| Nov 4, 2025 | 36.01 | 38.38 | 32.00 | 32.37 | 32.37 | -20.07% | 236,402 |
| Nov 3, 2025 | 49.50 | 49.71 | 39.11 | 40.50 | 40.50 | -18.18% | 237,747 |
| Oct 31, 2025 | 44.98 | 49.80 | 44.50 | 49.50 | 49.50 | 10.71% | 188,039 |
| Oct 30, 2025 | 40.59 | 45.28 | 38.72 | 44.71 | 44.71 | 4.12% | 170,631 |
| Oct 29, 2025 | 39.89 | 43.99 | 38.28 | 42.94 | 42.94 | 10.33% | 293,909 |
| Oct 28, 2025 | 45.81 | 48.34 | 38.10 | 38.92 | 38.92 | -14.18% | 406,364 |
| Oct 27, 2025 | 44.69 | 49.50 | 43.50 | 45.35 | 45.35 | 8.21% | 408,297 |
| Oct 24, 2025 | 45.93 | 49.33 | 41.63 | 41.91 | 41.91 | 0.99% | 389,566 |
| Oct 23, 2025 | 44.25 | 45.65 | 38.29 | 41.50 | 41.50 | 19.36% | 639,903 |
| Oct 22, 2025 | 39.96 | 41.51 | 31.18 | 34.77 | 34.77 | -18.95% | 421,980 |
| Oct 21, 2025 | 47.61 | 48.19 | 41.00 | 42.90 | 42.90 | -10.92% | 243,425 |
| Oct 20, 2025 | 60.27 | 60.27 | 46.90 | 48.16 | 48.16 | -14.31% | 242,174 |
| Oct 17, 2025 | 57.20 | 58.95 | 51.51 | 56.20 | 56.20 | -7.85% | 269,990 |
| Oct 16, 2025 | 77.70 | 78.52 | 59.60 | 60.99 | 60.99 | -23.13% | 367,247 |
| Oct 15, 2025 | 89.54 | 89.61 | 69.40 | 79.34 | 79.34 | -2.02% | 280,264 |
| Oct 14, 2025 | 77.98 | 88.75 | 68.62 | 80.97 | 80.97 | 2.26% | 252,642 |
| Oct 13, 2025 | 62.99 | 80.02 | 60.25 | 79.18 | 79.18 | 38.11% | 274,858 |
| Oct 10, 2025 | 69.47 | 70.00 | 57.17 | 57.33 | 57.33 | -15.42% | 286,765 |
| Oct 9, 2025 | 63.96 | 69.65 | 61.61 | 67.78 | 67.78 | 8.85% | 208,298 |
| Oct 8, 2025 | 69.62 | 75.87 | 58.24 | 62.27 | 62.27 | -9.25% | 280,176 |
| Oct 7, 2025 | 73.00 | 75.09 | 61.52 | 68.62 | 68.62 | 3.39% | 362,959 |
| Oct 6, 2025 | 57.77 | 69.33 | 56.41 | 66.37 | 66.37 | 4.75% | 228,391 |
| Oct 3, 2025 | 54.55 | 65.00 | 52.09 | 63.36 | 63.36 | 26.19% | 324,869 |
| Oct 2, 2025 | 42.50 | 50.30 | 42.10 | 50.21 | 50.21 | 23.82% | 212,395 |
| Oct 1, 2025 | 37.50 | 42.53 | 36.60 | 40.55 | 40.55 | 5.60% | 119,822 |
| Sep 30, 2025 | 39.17 | 41.09 | 36.97 | 38.40 | 38.40 | -4.97% | 102,166 |
| Sep 29, 2025 | 47.08 | 47.96 | 38.72 | 40.41 | 40.41 | -10.20% | 161,122 |
| Sep 26, 2025 | 46.66 | 53.00 | 44.00 | 45.00 | 45.00 | -3.12% | 165,766 |