Defiance Quantum ETF (QTUM)
NASDAQ: QTUM · Real-Time Price · USD
75.17
-2.08 (-2.69%)
At close: Mar 28, 2025, 4:00 PM
76.00
+0.83 (1.10%)
After-hours: Mar 28, 2025, 7:51 PM EDT
QTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 79.67 | 81.05 | 79.35 | 80.56 | 80.40 | 2.08% | 299,356 |
| Mar 14, 2025 | 77.19 | 79.12 | 77.04 | 78.92 | 78.76 | 4.10% | 383,220 |
| Mar 13, 2025 | 76.03 | 76.65 | 75.08 | 75.81 | 75.66 | -0.18% | 177,990 |
| Mar 12, 2025 | 76.12 | 76.50 | 75.10 | 75.95 | 75.80 | 1.40% | 259,181 |
| Mar 11, 2025 | 74.92 | 75.82 | 73.79 | 74.90 | 74.75 | -0.16% | 356,478 |
| Mar 10, 2025 | 76.76 | 76.90 | 74.19 | 75.02 | 74.87 | -4.47% | 409,995 |
| Mar 7, 2025 | 77.45 | 78.69 | 76.50 | 78.53 | 78.37 | 1.49% | 274,056 |
| Mar 6, 2025 | 78.12 | 79.05 | 77.13 | 77.38 | 77.22 | -2.90% | 210,768 |
| Mar 5, 2025 | 78.36 | 79.79 | 77.86 | 79.69 | 79.53 | 2.63% | 217,485 |
| Mar 4, 2025 | 76.50 | 79.06 | 75.84 | 77.65 | 77.49 | 0.43% | 537,101 |
| Mar 3, 2025 | 80.21 | 80.27 | 76.75 | 77.32 | 77.16 | -1.98% | 339,960 |
| Feb 28, 2025 | 77.95 | 79.29 | 77.25 | 78.88 | 78.72 | 0.60% | 404,105 |
| Feb 27, 2025 | 81.86 | 81.97 | 78.34 | 78.41 | 78.25 | -3.72% | 488,758 |
| Feb 26, 2025 | 81.44 | 82.40 | 80.97 | 81.44 | 81.28 | 0.77% | 555,688 |
| Feb 25, 2025 | 82.14 | 82.14 | 80.53 | 80.82 | 80.66 | -1.67% | 417,374 |
| Feb 24, 2025 | 83.85 | 83.97 | 81.80 | 82.19 | 82.02 | -1.80% | 350,470 |
| Feb 21, 2025 | 86.23 | 86.26 | 83.43 | 83.70 | 83.53 | -2.33% | 478,618 |
| Feb 20, 2025 | 86.18 | 86.26 | 84.75 | 85.70 | 85.53 | 0.41% | 319,543 |
| Feb 19, 2025 | 85.03 | 85.98 | 84.45 | 85.35 | 85.18 | 0.18% | 393,395 |
| Feb 18, 2025 | 85.21 | 85.22 | 84.69 | 85.20 | 85.03 | 0.84% | 283,075 |
| Feb 14, 2025 | 85.16 | 85.16 | 84.06 | 84.49 | 84.32 | -0.17% | 223,200 |
| Feb 13, 2025 | 83.87 | 84.67 | 83.54 | 84.63 | 84.46 | 1.32% | 295,846 |
| Feb 12, 2025 | 82.23 | 83.65 | 81.90 | 83.53 | 83.36 | 0.47% | 194,178 |
| Feb 11, 2025 | 83.60 | 83.99 | 83.08 | 83.14 | 82.97 | -0.82% | 176,218 |
| Feb 10, 2025 | 83.73 | 83.97 | 83.40 | 83.83 | 83.66 | 0.72% | 297,711 |
| Feb 7, 2025 | 84.72 | 84.99 | 82.98 | 83.23 | 83.06 | -1.09% | 490,318 |
| Feb 6, 2025 | 84.60 | 84.70 | 83.58 | 84.15 | 83.98 | - | 381,905 |
| Feb 5, 2025 | 83.35 | 84.25 | 82.72 | 84.15 | 83.98 | 0.90% | 297,745 |
| Feb 4, 2025 | 82.93 | 83.64 | 82.80 | 83.40 | 83.23 | 1.84% | 266,515 |
| Feb 3, 2025 | 80.45 | 82.30 | 80.26 | 81.89 | 81.73 | -0.52% | 307,579 |
| Jan 31, 2025 | 82.80 | 84.12 | 82.05 | 82.32 | 82.15 | 0.26% | 577,305 |
| Jan 30, 2025 | 81.85 | 82.47 | 81.56 | 82.11 | 81.94 | 1.07% | 441,915 |
| Jan 29, 2025 | 81.96 | 81.96 | 80.78 | 81.24 | 81.08 | -0.22% | 226,407 |
| Jan 28, 2025 | 81.25 | 81.56 | 79.94 | 81.42 | 81.26 | 0.72% | 286,160 |
| Jan 27, 2025 | 81.63 | 82.12 | 79.88 | 80.84 | 80.68 | -3.99% | 659,390 |
| Jan 24, 2025 | 85.24 | 85.55 | 84.09 | 84.20 | 84.03 | -0.95% | 396,547 |
| Jan 23, 2025 | 84.66 | 85.01 | 84.10 | 85.01 | 84.84 | -0.28% | 495,917 |
| Jan 22, 2025 | 85.49 | 85.79 | 84.91 | 85.25 | 85.08 | 0.86% | 577,710 |
| Jan 21, 2025 | 83.09 | 84.64 | 82.66 | 84.52 | 84.35 | 3.22% | 796,844 |
| Jan 17, 2025 | 82.36 | 82.40 | 81.75 | 81.88 | 81.72 | 0.75% | 485,594 |
| Jan 16, 2025 | 81.39 | 81.97 | 80.53 | 81.27 | 81.11 | 0.57% | 483,593 |