iShares Quantum Computing UCITS ETF (AMS:QANT)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.65
+0.08 (1.49%)
Last updated: Apr 22, 2026, 3:51 PM CET
AMS:QANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 5.61 | 5.61 | 5.59 | 5.59 | - | 0.45% | 3,098 |
| Apr 21, 2026 | 5.66 | 5.66 | 5.66 | 5.57 | 5.57 | -0.89% | - |
| Apr 20, 2026 | 5.56 | 5.58 | 5.51 | 5.62 | 5.62 | -0.18% | 21,828 |
| Apr 17, 2026 | 5.50 | 5.65 | 5.50 | 5.63 | 5.63 | 1.68% | 2,085 |
| Apr 16, 2026 | 5.56 | 5.61 | 5.43 | 5.54 | 5.54 | 2.33% | 15,963 |
| Apr 15, 2026 | 5.19 | 5.42 | 5.16 | 5.41 | 5.41 | 5.50% | 7,852 |
| Apr 14, 2026 | 4.92 | 5.15 | 4.92 | 5.13 | 5.13 | 6.72% | 23,012 |
| Apr 13, 2026 | 4.72 | 4.72 | 4.72 | 4.80 | 4.80 | 0.27% | - |
| Apr 10, 2026 | 4.72 | 4.72 | 4.72 | 4.79 | 4.79 | 1.50% | - |
| Apr 9, 2026 | 4.79 | 4.79 | 4.74 | 4.72 | 4.72 | -0.53% | 5,161 |
| Apr 8, 2026 | 4.85 | 4.85 | 4.73 | 4.75 | 4.74 | 5.40% | 49,390 |
| Apr 7, 2026 | 4.55 | 4.61 | 4.52 | 4.50 | 4.50 | -0.35% | 11,850 |
| Apr 2, 2026 | 4.36 | 4.36 | 4.36 | 4.52 | 4.52 | -0.15% | - |
| Apr 1, 2026 | 4.51 | 4.52 | 4.51 | 4.53 | 4.53 | 5.01% | 107 |
| Mar 31, 2026 | 4.29 | 4.29 | 4.28 | 4.31 | 4.31 | 0.68% | 130 |
| Mar 30, 2026 | 4.33 | 4.33 | 4.33 | 4.28 | 4.28 | -1.63% | 120 |
| Mar 27, 2026 | 4.48 | 4.48 | 4.48 | 4.35 | 4.35 | -3.31% | - |
| Mar 26, 2026 | 4.59 | 4.59 | 4.59 | 4.50 | 4.50 | -3.23% | - |
| Mar 25, 2026 | 4.66 | 4.66 | 4.66 | 4.65 | 4.65 | 1.22% | - |
| Mar 24, 2026 | 4.69 | 4.69 | 4.69 | 4.59 | 4.59 | -0.73% | 21 |
| Mar 23, 2026 | 4.43 | 4.70 | 4.43 | 4.63 | 4.63 | 1.11% | 3,870 |
| Mar 20, 2026 | 4.67 | 4.67 | 4.60 | 4.58 | 4.58 | -1.55% | 1,387 |
| Mar 19, 2026 | 4.64 | 4.64 | 4.61 | 4.65 | 4.65 | -1.48% | 54 |
| Mar 18, 2026 | 4.82 | 4.82 | 4.73 | 4.72 | 4.72 | -0.51% | 440 |
| Mar 17, 2026 | 4.71 | 4.71 | 4.71 | 4.74 | 4.74 | 0.02% | - |
| Mar 16, 2026 | 4.69 | 4.80 | 4.69 | 4.74 | 4.74 | 0.98% | 11,241 |
| Mar 13, 2026 | 4.68 | 4.76 | 4.68 | 4.70 | 4.70 | -0.61% | 100 |
| Mar 12, 2026 | 4.77 | 4.77 | 4.77 | 4.73 | 4.73 | -1.36% | - |
| Mar 11, 2026 | 4.79 | 4.85 | 4.79 | 4.79 | 4.79 | -1.50% | 238 |
| Mar 10, 2026 | 4.82 | 4.86 | 4.80 | 4.86 | 4.86 | 3.14% | 4,144 |
| Mar 9, 2026 | 4.66 | 4.67 | 4.66 | 4.72 | 4.71 | -1.01% | 1,198 |
| Mar 6, 2026 | 4.83 | 4.83 | 4.80 | 4.76 | 4.76 | 0.72% | 2,379 |
| Mar 5, 2026 | 4.84 | 4.84 | 4.80 | 4.73 | 4.73 | -2.37% | 60 |
| Mar 4, 2026 | 4.72 | 4.72 | 4.72 | 4.84 | 4.84 | 2.50% | - |
| Mar 3, 2026 | 4.77 | 4.77 | 4.65 | 4.73 | 4.73 | -2.29% | 1,347 |
| Mar 2, 2026 | 4.74 | 4.79 | 4.74 | 4.84 | 4.84 | -0.21% | 2 |
| Feb 27, 2026 | 4.93 | 4.93 | 4.90 | 4.85 | 4.85 | -2.32% | 2,566 |
| Feb 26, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | 1.89% | 8,691 |
| Feb 25, 2026 | 4.77 | 4.82 | 4.77 | 4.87 | 4.87 | 2.96% | 6,209 |
| Feb 24, 2026 | 4.68 | 4.68 | 4.68 | 4.73 | 4.73 | 0.11% | - |
| Feb 23, 2026 | 4.75 | 4.78 | 4.72 | 4.73 | 4.73 | -1.25% | 3,452 |
| Feb 20, 2026 | 4.86 | 4.90 | 4.81 | 4.79 | 4.79 | - | 58 |
| Feb 19, 2026 | 4.82 | 4.82 | 4.82 | 4.79 | 4.79 | -1.44% | - |
| Feb 18, 2026 | 4.81 | 4.88 | 4.79 | 4.86 | 4.86 | 2.06% | 6,248 |
| Feb 17, 2026 | 4.81 | 4.81 | 4.81 | 4.76 | 4.76 | -1.59% | - |
| Feb 16, 2026 | 4.87 | 4.88 | 4.87 | 4.83 | 4.83 | -0.10% | 29 |
| Feb 13, 2026 | 4.77 | 4.78 | 4.76 | 4.84 | 4.84 | 1.28% | 9,290 |
| Feb 12, 2026 | 4.95 | 4.96 | 4.95 | 4.78 | 4.78 | -2.98% | 202 |
| Feb 11, 2026 | 5.01 | 5.03 | 5.01 | 4.93 | 4.92 | -2.92% | 235 |
| Feb 10, 2026 | 5.08 | 5.12 | 5.08 | 5.07 | 5.07 | 0.02% | 203 |