Defiance Quantum ETF (QTUM)
NASDAQ: QTUM · Real-Time Price · USD
113.64
+2.25 (2.02%)
At close: Oct 27, 2025, 4:00 PM EDT
114.87
+1.23 (1.08%)
After-hours: Oct 27, 2025, 7:58 PM EDT

QTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025113.09114.23112.98113.64113.642.02%909,363
Oct 24, 2025111.95112.63111.30111.39111.391.01%750,285
Oct 23, 2025108.50110.50108.41110.28110.282.84%1,418,471
Oct 22, 2025109.27109.66105.72107.23107.23-2.70%1,109,754
Oct 21, 2025110.84111.19109.83110.21110.21-0.71%427,268
Oct 20, 2025111.50112.35110.72111.00111.000.91%442,975
Oct 17, 2025109.50110.46108.44110.00110.00-0.48%564,205
Oct 16, 2025113.33113.33109.84110.53110.53-1.66%847,968
Oct 15, 2025113.66113.69110.16112.40112.401.15%811,596
Oct 14, 2025110.05112.75108.89111.12111.12-0.71%762,042
Oct 13, 2025109.51111.94108.67111.92111.925.46%916,157
Oct 10, 2025112.47112.52106.11106.13106.13-5.38%1,580,563
Oct 9, 2025112.12112.23110.88112.17112.17-0.02%704,351
Oct 8, 2025111.51112.30111.17112.19112.191.24%779,946
Oct 7, 2025113.55113.63109.90110.82110.82-1.55%1,227,342
Oct 6, 2025111.71113.37111.66112.56112.562.14%896,172
Oct 3, 2025110.03111.15109.34110.20110.201.01%982,819
Oct 2, 2025107.99109.16107.73109.10109.102.29%1,187,935
Oct 1, 2025104.34106.79104.34106.66106.661.67%949,090
Sep 30, 2025104.44104.94103.81104.91104.910.44%335,802
Sep 29, 2025105.79105.83104.25104.45104.45-0.15%507,936
Sep 26, 2025104.69105.51103.93104.61104.61-0.32%427,298
Sep 25, 2025103.95105.25103.03104.95104.95-0.63%637,305
Sep 24, 2025106.53106.62104.90105.62105.62-0.64%461,941
Sep 23, 2025106.79107.25105.43106.30106.060.01%640,698
Sep 22, 2025104.89106.50104.46106.29106.051.05%631,553
Sep 19, 2025103.93105.38103.85105.19104.950.87%608,428
Sep 18, 2025103.45104.83102.90104.28104.052.69%720,935
Sep 17, 2025100.91102.12100.00101.55101.320.79%411,694
Sep 16, 2025100.64100.95100.00100.75100.520.41%285,524
Sep 15, 202599.94100.4099.50100.34100.110.92%428,055
Sep 12, 202599.0699.7398.8699.4399.210.41%375,805
Sep 11, 202598.2999.1498.1799.0298.801.54%433,888
Sep 10, 202597.7798.0097.1597.5297.300.59%319,175
Sep 9, 202596.6997.0095.8696.9596.730.65%257,586
Sep 8, 202596.2496.3895.7396.3296.101.10%337,519
Sep 5, 202595.4795.5994.1695.2795.061.17%228,679
Sep 4, 202593.5194.2892.7894.1793.960.81%194,911
Sep 3, 202594.0994.1292.8093.4193.20-0.28%260,535
Sep 2, 202592.7393.6792.2893.6793.46-1.16%474,534
Aug 29, 202595.7695.7694.4194.7794.56-1.64%410,827
Aug 28, 202595.3296.5795.2296.3596.131.43%323,613
Aug 27, 202594.6495.2894.2694.9994.780.60%277,997
Aug 26, 202593.8994.6393.8994.4294.210.87%182,309
Aug 25, 202594.0894.0993.5093.6193.40-0.50%185,559
Aug 22, 202591.7694.5591.7694.0893.872.71%285,194
Aug 21, 202591.7191.9991.2591.6091.39-0.41%168,809
Aug 20, 202592.4392.4390.3291.9891.77-0.85%440,615
Aug 19, 202594.3594.3592.5892.7792.56-1.63%294,973
Aug 18, 202594.0794.3493.7294.3194.100.35%271,107