Defiance Quantum ETF (QTUM)
NASDAQ: QTUM · Real-Time Price · USD
86.27
-1.13 (-1.29%)
At close: May 28, 2025, 4:00 PM
86.06
-0.21 (-0.25%)
After-hours: May 28, 2025, 4:44 PM EDT
QTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 86.89 | 87.28 | 86.20 | 86.27 | - | -1.29% | 239,552 |
| May 27, 2025 | 87.80 | 87.81 | 86.42 | 87.40 | 87.40 | 1.52% | 345,736 |
| May 23, 2025 | 85.02 | 86.81 | 84.69 | 86.09 | 86.09 | -0.95% | 425,836 |
| May 22, 2025 | 84.90 | 87.68 | 84.36 | 86.92 | 86.92 | 2.67% | 673,141 |
| May 21, 2025 | 86.50 | 87.00 | 84.34 | 84.66 | 84.66 | -2.05% | 374,213 |
| May 20, 2025 | 85.75 | 86.86 | 85.23 | 86.43 | 86.43 | 1.85% | 626,444 |
| May 19, 2025 | 83.76 | 84.93 | 83.43 | 84.86 | 84.86 | 0.11% | 247,042 |
| May 16, 2025 | 84.26 | 84.80 | 83.95 | 84.77 | 84.77 | 1.00% | 256,124 |
| May 15, 2025 | 83.69 | 84.34 | 83.29 | 83.93 | 83.93 | -0.05% | 186,306 |
| May 14, 2025 | 84.00 | 84.45 | 83.45 | 83.97 | 83.97 | 0.44% | 221,323 |
| May 13, 2025 | 82.91 | 84.00 | 82.75 | 83.60 | 83.60 | 0.70% | 221,279 |
| May 12, 2025 | 83.39 | 83.61 | 82.35 | 83.02 | 83.02 | 3.61% | 304,888 |
| May 9, 2025 | 80.10 | 80.60 | 79.45 | 80.13 | 80.13 | 0.50% | 143,863 |
| May 8, 2025 | 78.95 | 80.38 | 78.15 | 79.73 | 79.73 | 3.30% | 188,271 |
| May 7, 2025 | 76.61 | 77.32 | 76.19 | 77.18 | 77.18 | 0.61% | 104,268 |
| May 6, 2025 | 76.49 | 76.93 | 75.86 | 76.71 | 76.71 | -1.17% | 99,851 |
| May 5, 2025 | 77.88 | 78.13 | 77.56 | 77.62 | 77.62 | -0.37% | 117,577 |
| May 2, 2025 | 76.70 | 78.13 | 76.61 | 77.91 | 77.91 | 3.26% | 136,115 |
| May 1, 2025 | 76.12 | 76.31 | 75.21 | 75.45 | 75.45 | 0.64% | 83,066 |
| Apr 30, 2025 | 73.61 | 75.08 | 72.97 | 74.97 | 74.97 | 0.05% | 120,269 |
| Apr 29, 2025 | 74.86 | 75.39 | 74.68 | 74.93 | 74.93 | -0.38% | 92,343 |
| Apr 28, 2025 | 75.25 | 75.73 | 74.13 | 75.22 | 75.22 | 0.26% | 111,429 |
| Apr 25, 2025 | 74.21 | 75.11 | 73.90 | 75.02 | 75.02 | 1.05% | 96,643 |
| Apr 24, 2025 | 72.80 | 74.35 | 72.55 | 74.24 | 74.24 | 3.23% | 135,836 |
| Apr 23, 2025 | 72.40 | 73.39 | 71.72 | 71.92 | 71.92 | 2.83% | 119,426 |
| Apr 22, 2025 | 69.62 | 70.46 | 69.31 | 69.94 | 69.94 | 1.38% | 70,946 |
| Apr 21, 2025 | 69.73 | 69.73 | 68.06 | 68.99 | 68.99 | -1.44% | 105,314 |
| Apr 17, 2025 | 70.50 | 70.54 | 69.70 | 70.00 | 70.00 | 0.33% | 76,646 |
| Apr 16, 2025 | 70.24 | 70.60 | 68.60 | 69.77 | 69.77 | -2.53% | 120,231 |
| Apr 15, 2025 | 71.42 | 72.19 | 71.25 | 71.58 | 71.58 | 0.48% | 93,219 |
| Apr 14, 2025 | 72.39 | 72.45 | 70.70 | 71.24 | 71.24 | 0.68% | 166,543 |
| Apr 11, 2025 | 69.65 | 71.01 | 68.80 | 70.76 | 70.76 | 2.02% | 202,739 |
| Apr 10, 2025 | 70.80 | 70.80 | 67.38 | 69.36 | 69.36 | -4.09% | 175,783 |
| Apr 9, 2025 | 64.08 | 72.80 | 63.99 | 72.32 | 72.32 | 12.40% | 292,518 |
| Apr 8, 2025 | 68.55 | 68.66 | 63.21 | 64.34 | 64.34 | -2.77% | 320,568 |
| Apr 7, 2025 | 63.02 | 69.33 | 62.70 | 66.17 | 66.17 | 0.47% | 384,136 |
| Apr 4, 2025 | 68.16 | 68.61 | 65.27 | 65.86 | 65.86 | -7.04% | 694,657 |
| Apr 3, 2025 | 72.45 | 72.99 | 70.77 | 70.85 | 70.85 | -6.01% | 248,688 |
| Apr 2, 2025 | 73.82 | 76.09 | 73.70 | 75.38 | 75.38 | 0.65% | 81,720 |
| Apr 1, 2025 | 74.65 | 75.14 | 73.39 | 74.89 | 74.89 | 0.48% | 151,361 |
| Mar 31, 2025 | 73.66 | 74.69 | 72.91 | 74.53 | 74.53 | -0.85% | 365,512 |
| Mar 28, 2025 | 76.75 | 76.75 | 74.82 | 75.17 | 75.17 | -2.69% | 239,048 |
| Mar 27, 2025 | 77.77 | 77.97 | 76.94 | 77.25 | 77.25 | -0.85% | 88,421 |
| Mar 26, 2025 | 79.59 | 79.85 | 77.60 | 77.91 | 77.91 | -2.38% | 240,963 |
| Mar 25, 2025 | 79.91 | 80.05 | 79.34 | 79.81 | 79.65 | 0.09% | 109,358 |
| Mar 24, 2025 | 79.20 | 79.91 | 78.99 | 79.74 | 79.58 | 2.34% | 143,583 |
| Mar 21, 2025 | 77.35 | 78.05 | 76.89 | 77.92 | 77.76 | -0.60% | 170,521 |
| Mar 20, 2025 | 78.55 | 79.46 | 77.95 | 78.39 | 78.23 | -1.99% | 224,860 |
| Mar 19, 2025 | 79.96 | 80.73 | 79.25 | 79.98 | 79.82 | 0.23% | 172,756 |
| Mar 18, 2025 | 79.95 | 80.13 | 79.11 | 79.80 | 79.64 | -0.94% | 147,995 |