Defiance 2X Daily Long Pure Quantum ETF (QPUX)
NASDAQ: QPUX · Real-Time Price · USD
8.59
-1.39 (-13.93%)
At close: Feb 27, 2026, 4:00 PM EST
8.60
+0.01 (0.12%)
After-hours: Feb 27, 2026, 7:36 PM EST
QPUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.23 | 9.35 | 7.80 | 8.59 | 8.59 | -13.93% | 422,503 |
| Feb 26, 2026 | 9.75 | 10.35 | 9.55 | 9.98 | 9.98 | 16.86% | 537,068 |
| Feb 25, 2026 | 7.80 | 8.68 | 7.61 | 8.54 | 8.54 | 12.66% | 301,125 |
| Feb 24, 2026 | 7.13 | 7.70 | 6.95 | 7.58 | 7.58 | 6.76% | 137,761 |
| Feb 23, 2026 | 6.97 | 7.34 | 6.81 | 7.10 | 7.10 | -2.87% | 198,858 |
| Feb 20, 2026 | 7.76 | 8.06 | 7.08 | 7.31 | 7.31 | -9.64% | 328,843 |
| Feb 19, 2026 | 7.63 | 8.11 | 7.33 | 8.09 | 8.09 | 2.53% | 125,511 |
| Feb 18, 2026 | 7.47 | 8.40 | 7.18 | 7.89 | 7.89 | 4.50% | 257,645 |
| Feb 17, 2026 | 7.71 | 8.03 | 7.11 | 7.55 | 7.55 | -8.37% | 168,385 |
| Feb 13, 2026 | 7.71 | 8.35 | 7.16 | 8.24 | 8.24 | 11.50% | 294,895 |
| Feb 12, 2026 | 8.27 | 8.27 | 7.13 | 7.39 | 7.39 | -12.54% | 228,744 |
| Feb 11, 2026 | 9.72 | 9.72 | 7.74 | 8.45 | 8.45 | -7.45% | 268,544 |
| Feb 10, 2026 | 9.42 | 10.11 | 9.02 | 9.13 | 9.13 | -6.55% | 183,541 |
| Feb 9, 2026 | 9.33 | 9.89 | 8.75 | 9.77 | 9.77 | 1.77% | 211,258 |
| Feb 6, 2026 | 7.59 | 9.84 | 7.55 | 9.60 | 9.60 | 36.56% | 442,539 |
| Feb 5, 2026 | 8.78 | 9.12 | 6.84 | 7.03 | 7.03 | -27.53% | 451,497 |
| Feb 4, 2026 | 10.79 | 10.91 | 8.59 | 9.70 | 9.70 | -12.85% | 475,593 |
| Feb 3, 2026 | 11.13 | 11.26 | 9.95 | 11.13 | 11.13 | 4.80% | 223,703 |
| Feb 2, 2026 | 11.30 | 11.30 | 10.00 | 10.62 | 10.62 | -4.24% | 304,837 |
| Jan 30, 2026 | 12.95 | 13.11 | 10.46 | 11.09 | 11.09 | -16.59% | 677,481 |
| Jan 29, 2026 | 15.46 | 15.46 | 12.70 | 13.30 | 13.30 | -15.64% | 554,986 |
| Jan 28, 2026 | 15.95 | 16.40 | 15.31 | 15.76 | 15.76 | -0.44% | 353,692 |
| Jan 27, 2026 | 15.55 | 16.15 | 14.51 | 15.83 | 15.83 | 7.47% | 325,134 |
| Jan 26, 2026 | 17.38 | 17.75 | 14.41 | 14.73 | 14.73 | -13.96% | 1,026,873 |
| Jan 23, 2026 | 19.03 | 19.03 | 16.50 | 17.12 | 17.12 | -10.32% | 257,516 |
| Jan 22, 2026 | 18.39 | 19.79 | 18.02 | 19.09 | 19.09 | 7.98% | 234,286 |
| Jan 21, 2026 | 19.98 | 21.00 | 15.71 | 17.68 | 17.68 | -8.82% | 865,169 |
| Jan 20, 2026 | 19.22 | 21.84 | 18.00 | 19.39 | 19.39 | -6.83% | 657,428 |
| Jan 16, 2026 | 20.06 | 22.10 | 19.04 | 20.81 | 20.81 | 6.67% | 338,102 |
| Jan 15, 2026 | 21.95 | 22.60 | 19.27 | 19.51 | 19.51 | -8.27% | 300,178 |
| Jan 14, 2026 | 19.00 | 21.31 | 18.28 | 21.27 | 21.27 | 9.84% | 246,420 |
| Jan 13, 2026 | 20.95 | 21.50 | 18.56 | 19.37 | 19.37 | -5.86% | 221,128 |
| Jan 12, 2026 | 19.07 | 20.57 | 18.27 | 20.57 | 20.57 | 6.14% | 269,030 |
| Jan 9, 2026 | 21.14 | 22.60 | 19.38 | 19.38 | 19.38 | -4.89% | 216,576 |
| Jan 8, 2026 | 19.84 | 21.89 | 19.45 | 20.38 | 20.38 | -0.02% | 176,160 |
| Jan 7, 2026 | 21.07 | 22.30 | 20.08 | 20.38 | 20.38 | -4.23% | 378,527 |
| Jan 6, 2026 | 20.25 | 21.35 | 18.83 | 21.28 | 21.28 | 4.11% | 330,849 |
| Jan 5, 2026 | 18.50 | 21.45 | 17.98 | 20.44 | 20.44 | 13.62% | 394,726 |
| Jan 2, 2026 | 16.81 | 18.22 | 15.40 | 17.99 | 17.99 | 12.02% | 546,386 |
| Dec 31, 2025 | 16.51 | 16.94 | 15.81 | 16.06 | 16.06 | -1.77% | 216,794 |
| Dec 30, 2025 | 16.82 | 17.46 | 16.06 | 16.35 | 16.35 | -0.18% | 194,300 |
| Dec 29, 2025 | 15.81 | 16.92 | 15.60 | 16.38 | 16.38 | -0.09% | 320,240 |
| Dec 26, 2025 | 19.20 | 19.20 | 16.28 | 16.40 | 16.40 | -15.45% | 445,002 |
| Dec 24, 2025 | 21.10 | 21.10 | 18.65 | 19.39 | 19.39 | -7.45% | 264,610 |
| Dec 23, 2025 | 22.47 | 23.79 | 20.44 | 20.95 | 20.95 | -12.31% | 295,031 |
| Dec 22, 2025 | 19.46 | 24.57 | 19.45 | 23.89 | 23.89 | 28.93% | 396,849 |
| Dec 19, 2025 | 17.20 | 18.99 | 17.20 | 18.53 | 18.53 | 10.56% | 155,913 |
| Dec 18, 2025 | 17.68 | 18.18 | 16.24 | 16.76 | 16.76 | 3.84% | 177,169 |
| Dec 17, 2025 | 19.36 | 20.52 | 16.05 | 16.14 | 16.14 | -13.97% | 235,568 |
| Dec 16, 2025 | 17.35 | 18.94 | 17.29 | 18.76 | 18.76 | 9.07% | 171,344 |