iShares Quantum Computing UCITS ETF (AMS:QANT)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.04
+0.04 (0.70%)
Last updated: May 19, 2026, 9:04 AM CET
AMS:QANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.15 | 6.18 | 6.00 | 5.99 | 5.99 | -3.32% | 6,358 |
| May 15, 2026 | 6.39 | 6.39 | 6.15 | 6.20 | 6.20 | -4.08% | 8,766 |
| May 14, 2026 | 6.36 | 6.46 | 6.30 | 6.46 | 6.46 | 1.88% | 6,073 |
| May 13, 2026 | 6.48 | 6.51 | 6.24 | 6.34 | 6.34 | 0.70% | 10,436 |
| May 12, 2026 | 6.50 | 6.73 | 6.48 | 6.30 | 6.30 | -3.02% | 41,631 |
| May 11, 2026 | 6.25 | 6.47 | 6.25 | 6.50 | 6.50 | 5.75% | 12,897 |
| May 8, 2026 | 6.10 | 6.17 | 6.10 | 6.14 | 6.14 | -0.47% | 3,537 |
| May 7, 2026 | 6.25 | 6.25 | 6.17 | 6.17 | 6.17 | 0.08% | 7,221 |
| May 6, 2026 | 6.12 | 6.21 | 6.11 | 6.17 | 6.17 | 2.94% | 8,881 |
| May 5, 2026 | 5.90 | 5.94 | 5.90 | 5.99 | 5.99 | 1.32% | 14,464 |
| May 4, 2026 | 5.91 | 5.98 | 5.80 | 5.91 | 5.91 | 4.03% | 12,488 |
| Apr 30, 2026 | 5.56 | 5.62 | 5.56 | 5.68 | 5.68 | 2.84% | 2,245 |
| Apr 29, 2026 | 5.54 | 5.55 | 5.45 | 5.53 | 5.53 | 1.01% | 1,930 |
| Apr 28, 2026 | 5.52 | 5.52 | 5.43 | 5.47 | 5.47 | -0.24% | 16,961 |
| Apr 27, 2026 | 5.51 | 5.54 | 5.50 | 5.49 | 5.49 | 1.07% | 740 |
| Apr 24, 2026 | 5.50 | 5.60 | 5.45 | 5.43 | 5.43 | -0.39% | 1,720 |
| Apr 23, 2026 | 5.55 | 5.55 | 5.41 | 5.45 | 5.45 | -2.89% | 139,104 |
| Apr 22, 2026 | 5.61 | 5.65 | 5.59 | 5.61 | 5.61 | 0.75% | 6,627 |
| 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 |