Defiance 2X Daily Long Pure Quantum ETF (QPUX)
NASDAQ: QPUX · Real-Time Price · USD
16.15
-3.26 (-16.80%)
At close: Aug 24, 2026, 4:00 PM EDT
16.18
+0.03 (0.19%)
After-hours: Aug 24, 2026, 7:59 PM EDT
QPUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 18.35 | 18.36 | 16.10 | 16.15 | 16.15 | -16.80% | 219,342 |
| Aug 21, 2026 | 16.93 | 19.50 | 16.93 | 19.41 | 19.41 | 19.01% | 283,435 |
| Aug 20, 2026 | 17.56 | 17.67 | 15.67 | 16.31 | 16.31 | -7.59% | 222,587 |
| Aug 19, 2026 | 17.92 | 18.63 | 16.89 | 17.65 | 17.65 | -3.92% | 164,818 |
| Aug 18, 2026 | 18.50 | 20.50 | 18.28 | 18.37 | 18.37 | -11.51% | 169,209 |
| Aug 17, 2026 | 20.71 | 21.42 | 19.67 | 20.76 | 20.76 | -1.28% | 111,036 |
| Aug 14, 2026 | 19.70 | 21.48 | 19.70 | 21.03 | 21.03 | 4.01% | 100,990 |
| Aug 13, 2026 | 19.99 | 22.20 | 19.86 | 20.22 | 20.22 | 0.55% | 193,133 |
| Aug 12, 2026 | 20.50 | 20.72 | 18.84 | 20.11 | 20.11 | 2.97% | 161,312 |
| Aug 11, 2026 | 19.32 | 19.78 | 18.45 | 19.53 | 19.53 | 3.12% | 109,754 |
| Aug 10, 2026 | 19.54 | 20.12 | 18.74 | 18.94 | 18.94 | -5.39% | 117,041 |
| Aug 7, 2026 | 18.00 | 20.04 | 17.66 | 20.02 | 20.02 | 14.53% | 218,159 |
| Aug 6, 2026 | 16.98 | 18.80 | 16.72 | 17.48 | 17.48 | -5.31% | 240,932 |
| Aug 5, 2026 | 19.65 | 19.93 | 18.40 | 18.46 | 18.46 | -7.28% | 207,298 |
| Aug 4, 2026 | 18.55 | 20.32 | 18.22 | 19.91 | 19.91 | 15.89% | 551,372 |
| Aug 3, 2026 | 14.70 | 17.68 | 14.70 | 17.18 | 17.18 | 14.84% | 320,429 |
| Jul 31, 2026 | 15.39 | 16.00 | 14.45 | 14.96 | 14.96 | 2.44% | 153,883 |
| Jul 30, 2026 | 12.67 | 14.71 | 12.65 | 14.60 | 14.60 | 21.49% | 179,633 |
| Jul 29, 2026 | 13.67 | 13.80 | 11.83 | 12.02 | 12.02 | -13.96% | 610,254 |
| Jul 28, 2026 | 14.50 | 14.71 | 12.84 | 13.97 | 13.97 | -11.86% | 178,508 |
| Jul 27, 2026 | 14.81 | 16.46 | 14.60 | 15.85 | 15.85 | 22.21% | 241,274 |
| Jul 24, 2026 | 14.11 | 14.28 | 12.90 | 12.97 | 12.97 | -9.74% | 106,006 |
| Jul 23, 2026 | 14.26 | 15.40 | 13.83 | 14.37 | 14.37 | -2.91% | 98,773 |
| Jul 22, 2026 | 15.25 | 15.58 | 14.61 | 14.80 | 14.80 | -4.45% | 93,179 |
| Jul 21, 2026 | 14.72 | 15.72 | 14.50 | 15.49 | 15.49 | 10.01% | 106,237 |
| Jul 20, 2026 | 14.47 | 15.00 | 13.77 | 14.08 | 14.08 | 0.50% | 66,256 |
| Jul 17, 2026 | 13.55 | 14.89 | 12.67 | 14.01 | 14.01 | 1.08% | 230,111 |
| Jul 16, 2026 | 15.35 | 15.47 | 13.67 | 13.86 | 13.86 | -13.62% | 375,377 |
| Jul 15, 2026 | 17.86 | 18.18 | 15.40 | 16.05 | 16.05 | -8.16% | 165,007 |
| Jul 14, 2026 | 17.67 | 17.87 | 16.86 | 17.47 | 17.47 | 4.11% | 100,545 |
| Jul 13, 2026 | 19.04 | 19.04 | 16.25 | 16.78 | 16.78 | -15.21% | 205,095 |
| Jul 10, 2026 | 21.80 | 21.88 | 19.54 | 19.79 | 19.79 | -8.42% | 109,169 |
| Jul 9, 2026 | 21.31 | 22.32 | 20.62 | 21.61 | 21.61 | 3.10% | 107,277 |
| Jul 8, 2026 | 20.48 | 21.70 | 19.75 | 20.96 | 20.96 | - | 108,248 |
| Jul 7, 2026 | 23.23 | 23.37 | 19.77 | 20.96 | 20.96 | -14.12% | 224,082 |
| Jul 6, 2026 | 24.31 | 26.19 | 23.89 | 24.41 | 24.41 | 2.12% | 85,677 |
| Jul 2, 2026 | 26.18 | 28.90 | 23.26 | 23.90 | 23.90 | -8.46% | 124,784 |
| Jul 1, 2026 | 27.04 | 29.11 | 26.11 | 26.11 | 26.11 | -6.65% | 93,009 |
| Jun 30, 2026 | 27.15 | 29.29 | 26.73 | 27.97 | 27.97 | -1.66% | 119,717 |
| Jun 29, 2026 | 25.64 | 28.71 | 24.74 | 28.44 | 28.44 | 15.05% | 163,747 |
| Jun 26, 2026 | 23.68 | 26.15 | 23.10 | 24.72 | 24.72 | 0.37% | 131,816 |
| Jun 25, 2026 | 29.00 | 29.80 | 24.27 | 24.63 | 24.63 | -11.28% | 303,352 |
| Jun 24, 2026 | 32.14 | 32.14 | 26.60 | 27.76 | 27.76 | -16.04% | 554,579 |
| Jun 23, 2026 | 31.92 | 37.10 | 30.63 | 33.06 | 33.06 | 0.25% | 481,011 |
| Jun 22, 2026 | 31.80 | 36.52 | 31.37 | 32.98 | 32.98 | 0.31% | 328,178 |
| Jun 18, 2026 | 30.69 | 32.95 | 28.00 | 32.88 | 32.88 | 12.40% | 265,971 |
| Jun 17, 2026 | 32.05 | 32.49 | 29.00 | 29.25 | 29.25 | -5.38% | 232,543 |
| Jun 16, 2026 | 36.00 | 36.66 | 30.66 | 30.91 | 30.91 | -17.90% | 423,255 |
| Jun 15, 2026 | 36.00 | 39.75 | 35.67 | 37.65 | 37.65 | 19.22% | 348,255 |
| Jun 12, 2026 | 31.91 | 34.44 | 30.10 | 31.58 | 31.58 | -0.50% | 241,970 |