Defiance 2X Daily Long Pure Quantum ETF (QPUX)
NASDAQ: QPUX · Real-Time Price · USD
14.05
-2.42 (-14.68%)
At close: Mar 27, 2026, 4:00 PM EDT
14.21
+0.16 (1.13%)
After-hours: Mar 27, 2026, 7:53 PM EDT
QPUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.86 | 16.10 | 14.01 | 14.05 | 14.05 | -14.68% | 139,844 |
| Mar 26, 2026 | 17.58 | 17.87 | 16.23 | 16.47 | 16.47 | -10.97% | 54,140 |
| Mar 25, 2026 | 19.62 | 20.49 | 17.88 | 18.50 | 18.50 | -3.09% | 64,113 |
| Mar 24, 2026 | 18.58 | 19.80 | 17.90 | 19.09 | 19.09 | -2.21% | 48,442 |
| Mar 23, 2026 | 18.00 | 19.62 | 17.88 | 19.52 | 19.52 | 11.10% | 43,622 |
| Mar 20, 2026 | 18.36 | 18.51 | 16.80 | 17.57 | 17.57 | -6.13% | 54,156 |
| Mar 19, 2026 | 18.30 | 19.20 | 17.13 | 18.72 | 18.72 | -3.41% | 159,965 |
| Mar 18, 2026 | 20.06 | 20.76 | 19.20 | 19.38 | 19.38 | -7.85% | 157,741 |
| Mar 17, 2026 | 20.58 | 21.27 | 20.08 | 21.03 | 21.03 | 1.45% | 46,080 |
| Mar 16, 2026 | 21.21 | 22.35 | 19.56 | 20.73 | 20.73 | 0.58% | 79,532 |
| Mar 13, 2026 | 21.42 | 22.80 | 20.28 | 20.61 | 20.61 | -1.15% | 89,047 |
| Mar 12, 2026 | 22.03 | 22.35 | 20.55 | 20.85 | 20.85 | -8.43% | 114,035 |
| Mar 11, 2026 | 23.34 | 24.12 | 21.90 | 22.77 | 22.77 | -1.56% | 37,767 |
| Mar 10, 2026 | 23.76 | 25.14 | 22.95 | 23.13 | 23.13 | -3.87% | 58,322 |
| Mar 9, 2026 | 22.08 | 24.13 | 20.94 | 24.06 | 24.06 | 3.35% | 104,375 |
| Mar 6, 2026 | 22.71 | 25.20 | 22.47 | 23.28 | 23.28 | -1.90% | 73,610 |
| Mar 5, 2026 | 24.36 | 24.36 | 21.15 | 23.73 | 23.73 | -6.50% | 211,580 |
| Mar 4, 2026 | 24.72 | 25.61 | 23.76 | 25.38 | 25.38 | 7.77% | 53,583 |
| Mar 3, 2026 | 23.94 | 25.26 | 22.17 | 23.55 | 23.55 | -10.18% | 77,325 |
| Mar 2, 2026 | 23.40 | 26.37 | 23.40 | 26.22 | 26.22 | 1.75% | 39,837 |
| Feb 27, 2026 | 27.69 | 28.05 | 23.40 | 25.77 | 25.77 | -13.93% | 141,691 |
| Feb 26, 2026 | 29.25 | 31.05 | 28.65 | 29.94 | 29.94 | 16.86% | 183,356 |
| Feb 25, 2026 | 23.40 | 26.04 | 22.83 | 25.62 | 25.62 | 12.66% | 101,786 |
| Feb 24, 2026 | 21.39 | 23.10 | 20.85 | 22.74 | 22.74 | 6.76% | 45,923 |
| Feb 23, 2026 | 20.91 | 22.02 | 20.43 | 21.30 | 21.30 | -2.87% | 66,813 |
| Feb 20, 2026 | 23.28 | 24.18 | 21.24 | 21.93 | 21.93 | -9.64% | 111,260 |
| Feb 19, 2026 | 22.89 | 24.33 | 21.99 | 24.27 | 24.27 | 2.53% | 42,724 |
| Feb 18, 2026 | 22.41 | 25.20 | 21.54 | 23.67 | 23.67 | 4.50% | 86,022 |
| Feb 17, 2026 | 23.13 | 24.09 | 21.33 | 22.65 | 22.65 | -8.37% | 56,569 |
| Feb 13, 2026 | 23.13 | 25.05 | 21.48 | 24.72 | 24.72 | 11.50% | 100,442 |
| Feb 12, 2026 | 24.81 | 24.81 | 21.39 | 22.17 | 22.17 | -12.54% | 78,358 |
| Feb 11, 2026 | 29.16 | 29.16 | 23.22 | 25.35 | 25.35 | -7.45% | 89,515 |
| Feb 10, 2026 | 28.26 | 30.31 | 27.06 | 27.39 | 27.39 | -6.55% | 62,034 |
| Feb 9, 2026 | 27.99 | 29.67 | 26.25 | 29.31 | 29.31 | 1.77% | 70,564 |
| Feb 6, 2026 | 22.77 | 29.52 | 22.65 | 28.80 | 28.80 | 36.56% | 149,313 |
| Feb 5, 2026 | 26.34 | 27.36 | 20.52 | 21.09 | 21.09 | -27.53% | 153,423 |
| Feb 4, 2026 | 32.37 | 32.73 | 25.77 | 29.10 | 29.10 | -12.85% | 159,090 |
| Feb 3, 2026 | 33.39 | 33.77 | 29.85 | 33.39 | 33.39 | 4.80% | 74,649 |
| Feb 2, 2026 | 33.90 | 33.90 | 30.00 | 31.86 | 31.86 | -4.24% | 102,023 |
| Jan 30, 2026 | 38.85 | 39.33 | 31.38 | 33.27 | 33.27 | -16.59% | 225,826 |
| Jan 29, 2026 | 46.38 | 46.38 | 38.10 | 39.89 | 39.89 | -15.64% | 187,372 |
| Jan 28, 2026 | 47.85 | 49.19 | 45.92 | 47.28 | 47.28 | -0.44% | 117,956 |
| Jan 27, 2026 | 46.65 | 48.45 | 43.53 | 47.49 | 47.49 | 7.47% | 108,397 |
| Jan 26, 2026 | 52.14 | 53.25 | 43.23 | 44.19 | 44.19 | -13.96% | 342,290 |
| Jan 23, 2026 | 57.09 | 57.09 | 49.50 | 51.36 | 51.36 | -10.32% | 104,344 |
| Jan 22, 2026 | 55.17 | 59.36 | 54.06 | 57.27 | 57.27 | 7.98% | 78,128 |
| Jan 21, 2026 | 59.94 | 63.00 | 47.13 | 53.04 | 53.04 | -8.82% | 288,492 |
| Jan 20, 2026 | 57.66 | 65.50 | 54.00 | 58.17 | 58.17 | -6.83% | 219,252 |
| Jan 16, 2026 | 60.18 | 66.30 | 57.12 | 62.44 | 62.44 | 6.68% | 112,700 |
| Jan 15, 2026 | 65.85 | 67.80 | 57.81 | 58.53 | 58.53 | -8.27% | 100,155 |