Defiance 2X Daily Long Pure Quantum ETF (QPUX)
NASDAQ: QPUX · Real-Time Price · USD
62.27
-6.35 (-9.25%)
At close: Oct 8, 2025, 4:00 PM EDT
64.00
+1.73 (2.78%)
After-hours: Oct 8, 2025, 7:57 PM EDT
QPUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 45.19 | 48.38 | 41.00 | 46.45 | 46.45 | -7.67% | 212,547 |
| Sep 24, 2025 | 53.03 | 54.00 | 45.00 | 50.31 | 50.31 | -0.07% | 163,306 |
| Sep 23, 2025 | 45.97 | 52.02 | 44.03 | 50.34 | 50.34 | 14.83% | 198,208 |
| Sep 22, 2025 | 40.24 | 46.24 | 35.64 | 43.84 | 43.84 | -7.90% | 224,725 |
| Sep 19, 2025 | 35.57 | 48.90 | 35.51 | 47.60 | 47.60 | 28.93% | 240,549 |
| Sep 18, 2025 | 35.29 | 39.50 | 33.97 | 36.92 | 36.92 | 12.54% | 217,434 |
| Sep 17, 2025 | 27.77 | 33.67 | 27.50 | 32.81 | 32.81 | 19.12% | 173,379 |
| Sep 16, 2025 | 26.27 | 27.88 | 24.51 | 27.54 | 27.54 | 6.19% | 82,359 |
| Sep 15, 2025 | 25.65 | 26.83 | 23.83 | 25.93 | 25.93 | 4.55% | 110,774 |
| Sep 12, 2025 | 20.08 | 25.56 | 20.08 | 24.81 | 24.81 | 23.59% | 140,068 |
| Sep 11, 2025 | 18.65 | 20.42 | 18.28 | 20.07 | 20.07 | 8.11% | 132,502 |
| Sep 10, 2025 | 18.90 | 19.64 | 18.43 | 18.57 | 18.57 | -3.55% | 40,154 |
| Sep 9, 2025 | 17.06 | 19.47 | 16.90 | 19.25 | 19.25 | 13.53% | 69,357 |
| Sep 8, 2025 | 16.97 | 17.37 | 16.51 | 16.95 | 16.95 | -0.46% | 32,986 |
| Sep 5, 2025 | 17.50 | 17.90 | 16.23 | 17.03 | 17.03 | 0.98% | 51,107 |
| Sep 4, 2025 | 16.98 | 17.55 | 16.28 | 16.87 | 16.87 | 2.15% | 25,670 |
| Sep 3, 2025 | 17.78 | 18.10 | 16.35 | 16.51 | 16.51 | -7.44% | 21,510 |
| Sep 2, 2025 | 17.48 | 18.12 | 16.00 | 17.84 | 17.84 | -3.64% | 57,817 |
| Aug 29, 2025 | 19.26 | 19.26 | 18.10 | 18.52 | 18.52 | -3.92% | 40,518 |
| Aug 28, 2025 | 18.15 | 19.80 | 17.60 | 19.27 | 19.27 | 12.60% | 96,510 |
| Aug 27, 2025 | 17.41 | 18.25 | 17.11 | 17.11 | 17.11 | -1.01% | 42,258 |
| Aug 26, 2025 | 16.11 | 17.38 | 16.11 | 17.29 | 17.29 | 6.99% | 36,562 |
| Aug 25, 2025 | 17.27 | 17.27 | 15.88 | 16.16 | 16.16 | -6.01% | 41,800 |
| Aug 22, 2025 | 15.10 | 17.40 | 14.98 | 17.19 | 17.19 | 11.42% | 68,570 |
| Aug 21, 2025 | 15.74 | 15.74 | 15.10 | 15.43 | 15.43 | -2.00% | 28,735 |
| Aug 20, 2025 | 16.12 | 16.12 | 14.15 | 15.75 | 15.75 | -3.26% | 62,581 |
| Aug 19, 2025 | 19.93 | 19.93 | 16.17 | 16.28 | 16.28 | -15.72% | 66,657 |
| Aug 18, 2025 | 19.15 | 19.79 | 18.04 | 19.31 | 19.31 | 0.74% | 21,726 |
| Aug 15, 2025 | 20.11 | 20.11 | 18.24 | 19.17 | 19.17 | -8.21% | 63,064 |
| Aug 14, 2025 | 20.00 | 20.89 | 18.88 | 20.89 | 20.89 | -1.51% | 67,164 |
| Aug 13, 2025 | 22.16 | 22.16 | 19.80 | 21.21 | 21.21 | -0.51% | 35,694 |
| Aug 12, 2025 | 20.85 | 21.41 | 19.60 | 21.32 | 21.32 | 2.44% | 68,075 |
| Aug 11, 2025 | 19.62 | 21.85 | 19.00 | 20.81 | 20.81 | 7.80% | 98,457 |
| Aug 8, 2025 | 19.21 | 20.15 | 18.80 | 19.30 | 19.30 | 1.08% | 76,853 |