Skip to main content
logo
Defiance Quantum ETF (QTUM)
NASDAQ: QTUM · Real-Time Price · USD
117.28
+0.46 (0.39%)
At close: Feb 20, 2026, 4:00 PM EST
116.47
-0.81 (-0.69%)
After-hours: Feb 20, 2026, 7:59 PM EST

QTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 2025110.96111.54110.68110.71110.710.22%369,596
Dec 29, 2025110.28111.15109.93110.47110.47-0.93%305,772
Dec 26, 2025112.34112.34111.33111.51111.06-0.40%237,342
Dec 24, 2025112.04112.05111.49111.96111.510.04%175,914
Dec 23, 2025112.28112.62111.70111.91111.46-0.66%389,536
Dec 22, 2025112.60113.14112.18112.65112.201.36%485,092
Dec 19, 2025109.77111.69109.77111.14110.702.05%437,229
Dec 18, 2025109.81110.15108.54108.91108.481.64%486,289
Dec 17, 2025110.11110.85107.04107.15106.72-2.55%617,221
Dec 16, 2025109.90110.50108.91109.95109.51-0.37%414,977
Dec 15, 2025112.51112.60110.21110.36109.92-0.90%503,727
Dec 12, 2025114.47114.60111.05111.36110.92-3.29%431,183
Dec 11, 2025114.40115.22112.76115.15114.69-0.29%474,647
Dec 10, 2025114.43115.90113.82115.49115.030.95%441,108
Dec 9, 2025113.62114.58113.22114.40113.940.35%273,418