Defiance 2X Daily Long Pure Quantum ETF (QPUX)

NASDAQ: QPUX · Real-Time Price · USD

49.29

+9.69 (24.47%)

At close: May 22, 2026, 4:00 PM EDT

48.25

-1.04 (-2.11%)

After-hours: May 22, 2026, 7:59 PM EDT

QPUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	41.00	54.56	40.74	49.29	49.29	24.47%	1,089,413
May 21, 2026	31.80	39.60	31.47	39.60	39.60	47.60%	764,996
May 20, 2026	24.62	27.10	23.90	26.83	26.83	11.84%	117,826
May 19, 2026	24.60	25.97	22.50	23.99	23.99	-7.23%	155,921
May 18, 2026	29.93	29.93	24.04	25.86	25.86	-13.05%	236,797
May 15, 2026	33.00	33.00	29.47	29.74	29.74	-18.01%	230,242
May 14, 2026	32.23	37.90	31.17	36.27	36.27	8.68%	192,713
May 13, 2026	35.85	36.01	31.70	33.38	33.38	-7.22%	168,459
May 12, 2026	39.01	43.99	32.27	35.97	35.97	0.65%	421,747
May 11, 2026	29.73	37.15	29.00	35.74	35.74	16.76%	240,298
May 8, 2026	30.63	30.81	27.50	30.61	30.61	4.97%	268,338
May 7, 2026	32.38	33.82	28.07	29.16	29.16	-17.38%	191,907
May 6, 2026	30.88	35.64	29.80	35.29	35.29	20.65%	311,143
May 5, 2026	28.93	29.70	26.23	29.25	29.25	5.06%	105,307
May 4, 2026	27.10	30.38	26.56	27.84	27.84	3.34%	173,496
May 1, 2026	26.25	27.18	24.76	26.94	26.94	2.75%	103,962
Apr 30, 2026	22.52	26.50	22.30	26.22	26.22	17.79%	132,395
Apr 29, 2026	22.50	22.53	20.10	22.26	22.26	-4.42%	106,553
Apr 28, 2026	23.41	24.00	22.47	23.29	23.29	-6.67%	51,802
Apr 27, 2026	23.41	25.12	22.58	24.96	24.96	4.50%	101,264
Apr 24, 2026	26.18	26.18	22.34	23.88	23.88	-4.97%	176,402
Apr 23, 2026	29.00	30.33	23.91	25.13	25.13	-16.71%	206,458
Apr 22, 2026	29.64	32.20	29.15	30.17	30.17	5.67%	102,181
Apr 21, 2026	32.74	32.74	28.50	28.55	28.55	-10.75%	116,145
Apr 20, 2026	29.49	32.53	28.87	31.99	31.99	3.19%	169,280
Apr 17, 2026	30.78	31.98	29.34	31.00	31.00	2.99%	365,066
Apr 16, 2026	31.05	31.45	26.20	30.10	30.10	4.15%	499,854
Apr 15, 2026	24.22	29.54	22.92	28.90	28.90	37.49%	591,598
Apr 14, 2026	18.19	21.72	17.82	21.02	21.02	28.41%	290,282
Apr 13, 2026	14.68	16.40	14.43	16.37	16.37	5.89%	88,864
Apr 10, 2026	15.20	16.27	14.97	15.46	15.46	5.97%	100,750
Apr 9, 2026	15.01	15.62	14.28	14.59	14.59	-5.15%	56,670
Apr 8, 2026	17.00	17.20	14.90	15.38	15.38	7.43%	152,899
Apr 7, 2026	14.61	14.61	13.39	14.32	14.32	-4.43%	42,412
Apr 6, 2026	15.24	16.01	14.51	14.98	14.98	-1.90%	59,664
Apr 2, 2026	12.63	15.27	12.63	15.27	15.27	9.07%	96,543
Apr 1, 2026	15.92	16.13	13.86	14.00	14.00	-7.04%	108,249
Mar 31, 2026	13.83	15.32	13.23	15.06	15.06	17.66%	95,135
Mar 30, 2026	14.47	14.47	12.18	12.80	12.80	-8.91%	129,225
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