Skip to main content
Defiance Quantum ETF (QTUM)
NASDAQ: QTUM · Real-Time Price · USD
77.62
-0.29 (-0.37%)
At close: May 5, 2025, 4:00 PM
76.02
-1.60 (-2.06%)
Pre-market: May 6, 2025, 7:00 AM EDT

QTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202577.8878.1377.5677.6277.62-0.37%117,260
May 2, 202576.7078.1376.6177.9177.913.26%136,115
May 1, 202576.1276.3175.2175.4575.450.64%83,066
Apr 30, 202573.6175.0872.9774.9774.970.05%120,269
Apr 29, 202574.8675.3974.6874.9374.93-0.38%92,343
Apr 28, 202575.2575.7374.1375.2275.220.26%111,429
Apr 25, 202574.2175.1173.9075.0275.021.05%96,643
Apr 24, 202572.8074.3572.5574.2474.243.23%135,836
Apr 23, 202572.4073.3971.7271.9271.922.83%119,426
Apr 22, 202569.6270.4669.3169.9469.941.38%70,946
Apr 21, 202569.7369.7368.0668.9968.99-1.44%105,314
Apr 17, 202570.5070.5469.7070.0070.000.33%76,646
Apr 16, 202570.2470.6068.6069.7769.77-2.53%120,231
Apr 15, 202571.4272.1971.2571.5871.580.48%93,219
Apr 14, 202572.3972.4570.7071.2471.240.68%166,543
Apr 11, 202569.6571.0168.8070.7670.762.02%202,739
Apr 10, 202570.8070.8067.3869.3669.36-4.09%175,783
Apr 9, 202564.0872.8063.9972.3272.3212.40%292,518
Apr 8, 202568.5568.6663.2164.3464.34-2.77%320,568
Apr 7, 202563.0269.3362.7066.1766.170.47%384,136
Apr 4, 202568.1668.6165.2765.8665.86-7.04%694,657
Apr 3, 202572.4572.9970.7770.8570.85-6.01%248,688
Apr 2, 202573.8276.0973.7075.3875.380.65%81,720
Apr 1, 202574.6575.1473.3974.8974.890.48%151,361
Mar 31, 202573.6674.6972.9174.5374.53-0.85%365,512
Mar 28, 202576.7576.7574.8275.1775.17-2.69%239,048
Mar 27, 202577.7777.9776.9477.2577.25-0.85%88,421
Mar 26, 202579.5979.8577.6077.9177.91-2.38%240,963
Mar 25, 202579.9180.0579.3479.8179.650.09%109,358
Mar 24, 202579.2079.9178.9979.7479.582.34%143,583
Mar 21, 202577.3578.0576.8977.9277.76-0.60%170,521
Mar 20, 202578.5579.4677.9578.3978.23-1.99%224,860
Mar 19, 202579.9680.7379.2579.9879.820.23%172,756
Mar 18, 202579.9580.1379.1179.8079.64-0.94%147,995
Mar 17, 202579.6781.0579.3580.5680.402.08%299,356
Mar 14, 202577.1979.1277.0478.9278.764.10%383,220
Mar 13, 202576.0376.6575.0875.8175.66-0.18%177,990
Mar 12, 202576.1276.5075.1075.9575.801.40%259,181
Mar 11, 202574.9275.8273.7974.9074.75-0.16%356,478
Mar 10, 202576.7676.9074.1975.0274.87-4.47%409,995
Mar 7, 202577.4578.6976.5078.5378.371.49%274,056
Mar 6, 202578.1279.0577.1377.3877.22-2.90%210,768
Mar 5, 202578.3679.7977.8679.6979.532.63%217,485
Mar 4, 202576.5079.0675.8477.6577.490.43%537,101
Mar 3, 202580.2180.2776.7577.3277.16-1.98%339,960
Feb 28, 202577.9579.2977.2578.8878.720.60%404,105
Feb 27, 202581.8681.9778.3478.4178.25-3.72%488,758
Feb 26, 202581.4482.4080.9781.4481.280.77%555,688
Feb 25, 202582.1482.1480.5380.8280.66-1.67%417,374
Feb 24, 202583.8583.9781.8082.1982.02-1.80%350,470