Skip to main content
logo
Defiance Quantum ETF (QTUM)
NASDAQ: QTUM · Real-Time Price · USD
95.27
+1.10 (1.17%)
At close: Sep 5, 2025, 4:00 PM
95.50
+0.23 (0.24%)
After-hours: Sep 5, 2025, 7:59 PM EDT

QTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202595.4795.5994.1695.2795.271.17%227,752
Sep 4, 202593.5194.2892.7894.1794.170.81%194,911
Sep 3, 202594.0994.1292.8093.4193.41-0.28%260,535
Sep 2, 202592.7393.6792.2893.6793.67-1.16%474,534
Aug 29, 202595.7695.7694.4194.7794.77-1.64%410,827
Aug 28, 202595.3296.5795.2296.3596.351.43%323,613
Aug 27, 202594.6495.2894.2694.9994.990.60%277,997
Aug 26, 202593.8994.6393.8994.4294.420.87%182,309
Aug 25, 202594.0894.0993.5093.6193.61-0.50%185,559
Aug 22, 202591.7694.5591.7694.0894.082.71%285,194
Aug 21, 202591.7191.9991.2591.6091.60-0.41%168,809
Aug 20, 202592.4392.4390.3291.9891.98-0.85%440,615
Aug 19, 202594.3594.3592.5892.7792.77-1.63%294,973
Aug 18, 202594.0794.3493.7294.3194.310.35%271,107
Aug 15, 202594.5594.5593.5693.9893.98-0.69%165,958
Aug 14, 202594.3494.7593.5294.6394.63-0.67%388,281
Aug 13, 202595.2595.4894.5095.2795.270.61%370,427
Aug 12, 202593.2994.7192.8094.6994.692.15%472,977
Aug 11, 202592.7893.9692.4492.7092.70-0.08%394,020
Aug 8, 202592.6293.1492.4592.7792.770.24%205,461
Aug 7, 202593.4993.7291.6792.5592.550.29%369,708
Aug 6, 202592.5092.5591.3792.2892.28-0.26%588,276
Aug 5, 202593.1293.4691.8292.5292.520.28%451,801
Aug 4, 202591.2392.2691.2392.2692.262.00%465,345
Aug 1, 202590.7091.2289.2390.4590.45-1.71%569,160
Jul 31, 202593.6593.7791.7792.0292.02-1.67%935,304
Jul 30, 202594.1094.3792.9293.5893.580.15%428,391
Jul 29, 202594.3294.7493.1693.4493.44-0.34%282,579
Jul 28, 202594.2394.2393.4893.7693.76-0.04%360,357
Jul 25, 202593.6493.9293.0593.8093.800.11%294,922
Jul 24, 202594.4894.4893.5093.7093.70-1.17%485,714
Jul 23, 202594.2194.8193.7194.8194.811.03%271,205
Jul 22, 202594.7694.7692.8593.8493.84-1.10%468,387
Jul 21, 202595.2796.2494.8294.8894.88-0.11%512,936
Jul 18, 202595.3195.4794.6094.9894.98-0.06%613,955
Jul 17, 202593.9595.1093.7595.0495.041.63%690,455
Jul 16, 202592.8293.6391.4493.5293.521.11%400,055
Jul 15, 202593.4893.4892.4092.4992.490.21%324,137
Jul 14, 202591.9892.5391.3492.3092.300.16%338,666
Jul 11, 202592.9093.0792.0892.1592.15-1.38%305,364
Jul 10, 202593.8893.8892.7993.4493.44-0.11%376,093
Jul 9, 202593.6093.8992.5593.5493.540.54%320,226
Jul 8, 202593.0493.4892.8893.0493.040.75%483,332
Jul 7, 202593.2793.3891.7592.3492.34-1.29%500,918
Jul 3, 202593.2293.7592.8293.5593.550.85%360,679
Jul 2, 202591.5792.8691.0692.7792.771.48%493,794
Jul 1, 202591.7091.9090.3991.4191.41-0.44%417,210
Jun 30, 202591.9791.9791.3791.8291.820.94%354,929
Jun 27, 202591.4891.7490.2490.9690.960.12%322,263
Jun 26, 202590.5290.9290.0290.8590.850.92%338,682