Defiance 2X Daily Long Pure Quantum ETF (QPUX)
NASDAQ: QPUX · Real-Time Price · USD
4.280
-0.530 (-11.02%)
At close: Nov 13, 2026, 4:00 PM EST
4.249
-0.031 (-0.72%)
After-hours: Nov 13, 2026, 7:57 PM EST
QPUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.77 | 4.80 | 4.10 | 4.28 | 4.28 | -11.02% | 566,527 |
| Nov 12, 2026 | 5.03 | 5.30 | 4.80 | 4.81 | 4.81 | -15.02% | 275,238 |
| Nov 11, 2026 | 6.27 | 6.32 | 5.60 | 5.66 | 5.66 | -4.58% | 299,946 |
| Nov 10, 2026 | 5.83 | 6.27 | 5.67 | 5.93 | 5.93 | -6.15% | 254,130 |
| Nov 9, 2026 | 5.49 | 6.50 | 5.42 | 6.32 | 6.32 | 17.25% | 363,106 |
| Nov 6, 2026 | 4.56 | 5.47 | 4.45 | 5.39 | 5.39 | 29.57% | 472,978 |
| Nov 5, 2026 | 5.23 | 5.23 | 3.90 | 4.16 | 4.16 | -23.67% | 506,344 |
| Nov 4, 2026 | 5.72 | 5.79 | 5.17 | 5.45 | 5.45 | -3.20% | 241,391 |
| Nov 3, 2026 | 5.41 | 5.82 | 5.41 | 5.63 | 5.63 | 6.23% | 129,765 |
| Nov 2, 2026 | 6.16 | 6.16 | 5.25 | 5.30 | 5.30 | -10.47% | 289,815 |
| Oct 30, 2026 | 6.10 | 6.15 | 5.53 | 5.92 | 5.92 | -13.07% | 350,922 |
| Oct 29, 2026 | 6.92 | 7.10 | 6.62 | 6.81 | 6.81 | -4.62% | 203,476 |
| Oct 28, 2026 | 7.24 | 7.38 | 6.87 | 7.14 | 7.14 | -0.56% | 166,651 |
| Oct 27, 2026 | 6.35 | 7.25 | 6.35 | 7.18 | 7.18 | 13.07% | 171,896 |
| Oct 26, 2026 | 6.39 | 6.63 | 6.14 | 6.35 | 6.35 | -0.63% | 99,793 |
| Oct 23, 2026 | 6.30 | 6.54 | 6.20 | 6.39 | 6.39 | -1.69% | 212,528 |
| Oct 22, 2026 | 6.56 | 6.99 | 6.37 | 6.50 | 6.50 | -9.09% | 367,032 |
| Oct 21, 2026 | 6.70 | 7.19 | 6.64 | 7.15 | 7.15 | 9.16% | 178,008 |
| Oct 20, 2026 | 6.27 | 6.82 | 6.16 | 6.55 | 6.55 | 2.02% | 185,531 |
| Oct 19, 2026 | 7.06 | 7.06 | 6.38 | 6.42 | 6.42 | -2.28% | 330,493 |
| Oct 16, 2026 | 7.25 | 7.33 | 6.50 | 6.57 | 6.57 | -12.63% | 487,990 |
| Oct 15, 2026 | 6.56 | 7.52 | 6.29 | 7.52 | 7.52 | 10.59% | 438,936 |
| Oct 14, 2026 | 7.68 | 7.69 | 6.74 | 6.80 | 6.80 | -16.77% | 455,364 |
| Oct 13, 2026 | 8.44 | 8.54 | 8.10 | 8.17 | 8.17 | -6.95% | 304,276 |
| Oct 12, 2026 | 9.78 | 9.80 | 8.70 | 8.78 | 8.78 | -11.67% | 498,717 |
| Oct 9, 2026 | 10.63 | 10.63 | 9.72 | 9.94 | 9.94 | -2.45% | 273,046 |
| Oct 8, 2026 | 11.25 | 11.34 | 9.77 | 10.19 | 10.19 | -11.70% | 931,580 |
| Oct 7, 2026 | 11.90 | 11.95 | 11.24 | 11.54 | 11.54 | -7.97% | 360,865 |
| Oct 6, 2026 | 12.51 | 13.20 | 12.50 | 12.54 | 12.54 | 1.54% | 183,260 |
| Oct 5, 2026 | 12.52 | 12.55 | 11.90 | 12.35 | 12.35 | -1.74% | 288,982 |
| Oct 2, 2026 | 13.59 | 13.59 | 12.50 | 12.57 | 12.57 | -1.50% | 163,920 |
| Oct 1, 2026 | 12.98 | 13.26 | 12.56 | 12.76 | 12.76 | -2.00% | 96,182 |
| Sep 30, 2026 | 13.25 | 14.11 | 12.98 | 13.02 | 13.02 | -0.91% | 123,837 |
| Sep 29, 2026 | 13.61 | 13.85 | 12.98 | 13.14 | 13.14 | -0.90% | 119,820 |
| Sep 28, 2026 | 13.57 | 14.45 | 13.26 | 13.26 | 13.26 | -5.08% | 138,908 |
| Sep 25, 2026 | 14.00 | 14.75 | 13.66 | 13.97 | 13.97 | 0.94% | 151,033 |
| Sep 24, 2026 | 12.89 | 14.10 | 12.66 | 13.84 | 13.84 | 3.75% | 175,774 |
| Sep 23, 2026 | 15.68 | 15.68 | 13.21 | 13.34 | 13.34 | -2.06% | 508,662 |
| Sep 22, 2026 | 13.54 | 13.74 | 13.26 | 13.62 | 13.62 | -1.52% | 307,414 |
| Sep 21, 2026 | 13.52 | 14.00 | 13.20 | 13.83 | 13.83 | 9.59% | 169,740 |
| Sep 18, 2026 | 13.34 | 13.55 | 12.06 | 12.62 | 12.62 | -4.25% | 183,189 |
| Sep 17, 2026 | 12.52 | 13.67 | 12.52 | 13.18 | 13.18 | 10.47% | 317,307 |
| Sep 16, 2026 | 11.44 | 12.22 | 11.38 | 11.93 | 11.93 | 2.32% | 354,074 |
| Sep 15, 2026 | 11.55 | 11.99 | 11.30 | 11.66 | 11.66 | -1.19% | 407,015 |
| Sep 14, 2026 | 11.79 | 12.39 | 11.45 | 11.80 | 11.80 | -6.94% | 330,469 |
| Sep 11, 2026 | 12.75 | 13.15 | 12.40 | 12.68 | 12.68 | 0.56% | 268,746 |
| Sep 10, 2026 | 12.94 | 13.30 | 12.55 | 12.61 | 12.61 | -5.40% | 168,794 |
| Sep 9, 2026 | 13.92 | 14.18 | 13.22 | 13.33 | 13.33 | -6.98% | 269,826 |
| Sep 8, 2026 | 14.70 | 15.56 | 14.03 | 14.33 | 14.33 | 5.68% | 445,791 |
| Sep 4, 2026 | 13.29 | 13.60 | 13.18 | 13.56 | 13.56 | 0.97% | 158,920 |