Skip to main content
logo
Defiance Quantum ETF (QTUM)
NASDAQ: QTUM · Real-Time Price · USD
109.37
-0.09 (-0.08%)
At close: Mar 13, 2026, 4:00 PM EDT
109.94
+0.57 (0.52%)
After-hours: Mar 13, 2026, 7:50 PM EDT

QTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026110.37111.86109.00109.37109.37-0.08%338,850
Mar 12, 2026111.35111.73109.33109.46109.46-2.67%297,855
Mar 11, 2026112.13113.40111.82112.46112.460.44%209,296
Mar 10, 2026112.00113.86111.52111.97111.970.22%182,514
Mar 9, 2026108.02112.05107.17111.72111.721.94%441,282
Mar 6, 2026109.60111.49109.06109.59109.59-1.97%440,456
Mar 5, 2026112.57114.06110.26111.79111.79-1.76%379,450
Mar 4, 2026113.67114.23112.58113.79113.791.27%421,554
Mar 3, 2026111.82113.19109.58112.36112.36-3.67%475,826
Mar 2, 2026114.17116.75113.88116.64116.640.19%261,416
Feb 27, 2026115.87116.50115.19116.42116.42-1.22%282,656
Feb 26, 2026119.14119.14116.28117.86117.86-0.46%301,012
Feb 25, 2026117.40118.60117.40118.40118.401.66%375,200
Feb 24, 2026115.83117.00115.05116.47116.471.02%241,852
Feb 23, 2026116.19116.42114.71115.29115.29-1.70%342,402
Feb 20, 2026116.04118.20115.91117.28117.280.39%243,508
Feb 19, 2026116.01116.85115.81116.82116.82-0.12%262,146
Feb 18, 2026116.57117.83116.06116.96116.960.71%330,002
Feb 17, 2026115.71116.74114.09116.13116.13-0.92%261,138
Feb 13, 2026115.90118.00115.03117.21117.211.23%325,846
Feb 12, 2026119.05119.05115.21115.79115.79-2.78%439,596
Feb 11, 2026120.24120.42117.55119.10119.100.86%323,522
Feb 10, 2026118.42119.18117.74118.08118.080.02%248,956
Feb 9, 2026115.88118.52115.40118.06118.061.95%349,745
Feb 6, 2026112.02116.02112.02115.80115.805.15%470,548
Feb 5, 2026110.71112.32109.68110.13110.13-1.74%687,390
Feb 4, 2026114.56115.01110.26112.08112.08-2.49%580,188
Feb 3, 2026117.25117.35112.82114.94114.94-1.54%428,885
Feb 2, 2026115.33117.36115.20116.74116.740.73%288,783
Jan 30, 2026117.95118.76115.34115.89115.89-2.69%463,833
Jan 29, 2026120.81120.81116.60119.09119.09-1.42%735,636
Jan 28, 2026121.19121.34120.09120.80120.800.68%419,723
Jan 27, 2026119.30120.33119.00119.98119.981.72%424,199
Jan 26, 2026118.71119.19117.85117.95117.95-0.62%380,382
Jan 23, 2026119.39119.39118.00118.69118.69-0.55%410,935
Jan 22, 2026119.64119.86118.68119.35119.351.22%423,109
Jan 21, 2026117.01118.53115.88117.91117.911.52%371,337
Jan 20, 2026116.50117.88115.79116.14116.14-1.93%509,385
Jan 16, 2026118.75119.07117.95118.43118.430.22%369,946
Jan 15, 2026119.36119.52118.10118.17118.170.74%998,745
Jan 14, 2026116.87117.32116.15117.30117.30-0.02%358,499
Jan 13, 2026117.99118.22116.89117.32117.32-0.38%386,303
Jan 12, 2026116.08117.81116.01117.77117.771.06%421,437
Jan 9, 2026115.63116.85115.29116.54116.541.58%561,996
Jan 8, 2026115.78115.78114.15114.73114.73-1.34%385,065
Jan 7, 2026116.60117.09116.02116.29116.29-0.63%336,540
Jan 6, 2026115.39117.12115.36117.03117.032.07%616,138
Jan 5, 2026114.00115.30113.99114.66114.662.03%591,473
Jan 2, 2026111.77112.72111.15112.38112.382.48%487,122
Dec 31, 2025110.82110.84109.64109.66109.66-0.95%375,863