Defiance Quantum ETF (QTUM)
NASDAQ: QTUM · Real-Time Price · USD
109.05
+2.39 (2.24%)
Oct 2, 2025, 3:39 PM EDT - Market open
QTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 107.99 | 108.99 | 107.73 | 108.84 | - | 2.04% | 758,647 |
| Oct 1, 2025 | 104.34 | 106.79 | 104.34 | 106.66 | 106.66 | 1.67% | 949,090 |
| Sep 30, 2025 | 104.44 | 104.94 | 103.81 | 104.91 | 104.91 | 0.44% | 335,802 |
| Sep 29, 2025 | 105.79 | 105.83 | 104.25 | 104.45 | 104.45 | -0.15% | 507,936 |
| Sep 26, 2025 | 104.69 | 105.51 | 103.93 | 104.61 | 104.61 | -0.32% | 427,298 |
| Sep 25, 2025 | 103.95 | 105.25 | 103.03 | 104.95 | 104.95 | -0.63% | 637,305 |
| Sep 24, 2025 | 106.53 | 106.62 | 104.90 | 105.62 | 105.62 | -0.64% | 461,941 |
| Sep 23, 2025 | 106.79 | 107.25 | 105.43 | 106.30 | 106.06 | 0.01% | 640,698 |
| Sep 22, 2025 | 104.89 | 106.50 | 104.46 | 106.29 | 106.05 | 1.05% | 631,553 |
| Sep 19, 2025 | 103.93 | 105.38 | 103.85 | 105.19 | 104.95 | 0.87% | 608,428 |
| Sep 18, 2025 | 103.45 | 104.83 | 102.90 | 104.28 | 104.05 | 2.69% | 720,935 |
| Sep 17, 2025 | 100.91 | 102.12 | 100.00 | 101.55 | 101.32 | 0.79% | 411,694 |
| Sep 16, 2025 | 100.64 | 100.95 | 100.00 | 100.75 | 100.52 | 0.41% | 285,524 |
| Sep 15, 2025 | 99.94 | 100.40 | 99.50 | 100.34 | 100.11 | 0.92% | 428,055 |
| Sep 12, 2025 | 99.06 | 99.73 | 98.86 | 99.43 | 99.21 | 0.41% | 375,805 |
| Sep 11, 2025 | 98.29 | 99.14 | 98.17 | 99.02 | 98.80 | 1.54% | 433,888 |
| Sep 10, 2025 | 97.77 | 98.00 | 97.15 | 97.52 | 97.30 | 0.59% | 319,175 |
| Sep 9, 2025 | 96.69 | 97.00 | 95.86 | 96.95 | 96.73 | 0.65% | 257,586 |
| Sep 8, 2025 | 96.24 | 96.38 | 95.73 | 96.32 | 96.10 | 1.10% | 337,519 |
| Sep 5, 2025 | 95.47 | 95.59 | 94.16 | 95.27 | 95.06 | 1.17% | 228,679 |
| Sep 4, 2025 | 93.51 | 94.28 | 92.78 | 94.17 | 93.96 | 0.81% | 194,911 |
| Sep 3, 2025 | 94.09 | 94.12 | 92.80 | 93.41 | 93.20 | -0.28% | 260,535 |
| Sep 2, 2025 | 92.73 | 93.67 | 92.28 | 93.67 | 93.46 | -1.16% | 474,534 |
| Aug 29, 2025 | 95.76 | 95.76 | 94.41 | 94.77 | 94.56 | -1.64% | 410,827 |
| Aug 28, 2025 | 95.32 | 96.57 | 95.22 | 96.35 | 96.13 | 1.43% | 323,613 |
| Aug 27, 2025 | 94.64 | 95.28 | 94.26 | 94.99 | 94.78 | 0.60% | 277,997 |
| Aug 26, 2025 | 93.89 | 94.63 | 93.89 | 94.42 | 94.21 | 0.87% | 182,309 |
| Aug 25, 2025 | 94.08 | 94.09 | 93.50 | 93.61 | 93.40 | -0.50% | 185,559 |
| Aug 22, 2025 | 91.76 | 94.55 | 91.76 | 94.08 | 93.87 | 2.71% | 285,194 |
| Aug 21, 2025 | 91.71 | 91.99 | 91.25 | 91.60 | 91.39 | -0.41% | 168,809 |
| Aug 20, 2025 | 92.43 | 92.43 | 90.32 | 91.98 | 91.77 | -0.85% | 440,615 |
| Aug 19, 2025 | 94.35 | 94.35 | 92.58 | 92.77 | 92.56 | -1.63% | 294,973 |
| Aug 18, 2025 | 94.07 | 94.34 | 93.72 | 94.31 | 94.10 | 0.35% | 271,107 |
| Aug 15, 2025 | 94.55 | 94.55 | 93.56 | 93.98 | 93.77 | -0.69% | 165,958 |
| Aug 14, 2025 | 94.34 | 94.75 | 93.52 | 94.63 | 94.42 | -0.67% | 388,281 |
| Aug 13, 2025 | 95.25 | 95.48 | 94.50 | 95.27 | 95.05 | 0.61% | 370,427 |
| Aug 12, 2025 | 93.29 | 94.71 | 92.80 | 94.69 | 94.48 | 2.15% | 472,977 |
| Aug 11, 2025 | 92.78 | 93.96 | 92.44 | 92.70 | 92.49 | -0.08% | 394,020 |
| Aug 8, 2025 | 92.62 | 93.14 | 92.45 | 92.77 | 92.56 | 0.24% | 205,461 |
| Aug 7, 2025 | 93.49 | 93.72 | 91.67 | 92.55 | 92.34 | 0.29% | 369,708 |
| Aug 6, 2025 | 92.50 | 92.55 | 91.37 | 92.28 | 92.07 | -0.26% | 588,276 |
| Aug 5, 2025 | 93.12 | 93.46 | 91.82 | 92.52 | 92.31 | 0.28% | 451,801 |
| Aug 4, 2025 | 91.23 | 92.26 | 91.23 | 92.26 | 92.05 | 2.00% | 465,345 |
| Aug 1, 2025 | 90.70 | 91.22 | 89.23 | 90.45 | 90.25 | -1.71% | 569,160 |
| Jul 31, 2025 | 93.65 | 93.77 | 91.77 | 92.02 | 91.81 | -1.67% | 935,304 |
| Jul 30, 2025 | 94.10 | 94.37 | 92.92 | 93.58 | 93.37 | 0.15% | 428,391 |
| Jul 29, 2025 | 94.32 | 94.74 | 93.16 | 93.44 | 93.23 | -0.34% | 282,579 |
| Jul 28, 2025 | 94.23 | 94.23 | 93.48 | 93.76 | 93.55 | -0.04% | 360,357 |
| Jul 25, 2025 | 93.64 | 93.92 | 93.05 | 93.80 | 93.59 | 0.11% | 294,922 |
| Jul 24, 2025 | 94.48 | 94.48 | 93.50 | 93.70 | 93.49 | -1.17% | 485,714 |