Vaneck UCITS Etfs Plc - Vaneck Quantum Computing UCITS ETF (BIT:QNTM)
Italy · Delayed Price · Currency is EUR 24.73
-0.45 (-1.77%)
Last updated: Sep 1, 2026, 5:04 PM CET
BIT:QNTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 25.26 | 25.26 | 24.69 | 24.76 | - | -1.65% | 3,235 |
| Aug 31, 2026 | 25.36 | 25.36 | 25.07 | 25.17 | 25.17 | -0.83% | 10,935 |
| Aug 28, 2026 | 25.48 | 25.48 | 25.14 | 25.38 | 25.38 | 0.97% | 6,679 |
| Aug 27, 2026 | 24.91 | 25.34 | 24.91 | 25.14 | 25.14 | 0.94% | 5,567 |
| Aug 26, 2026 | 25.20 | 25.20 | 24.78 | 24.90 | 24.90 | -0.99% | 7,548 |
| Aug 25, 2026 | 24.88 | 25.18 | 24.85 | 25.15 | 25.15 | 0.86% | 10,483 |
| Aug 24, 2026 | 25.16 | 25.23 | 24.74 | 24.94 | 24.94 | -1.17% | 11,194 |
| Aug 21, 2026 | 24.89 | 25.23 | 24.75 | 25.23 | 25.23 | 2.15% | 9,129 |
| Aug 20, 2026 | 25.30 | 25.30 | 24.70 | 24.70 | 24.70 | -2.68% | 9,632 |
| Aug 19, 2026 | 25.18 | 25.40 | 24.89 | 25.38 | 25.38 | -0.12% | 15,960 |
| Aug 18, 2026 | 25.84 | 25.84 | 25.28 | 25.41 | 25.41 | -3.57% | 19,090 |
| Aug 17, 2026 | 26.44 | 26.44 | 26.10 | 26.35 | 26.35 | -0.42% | 18,860 |
| Aug 14, 2026 | 26.37 | 26.51 | 26.28 | 26.46 | 26.46 | 0.82% | 10,658 |
| Aug 13, 2026 | 26.24 | 26.62 | 26.04 | 26.25 | 26.25 | 1.04% | 17,724 |
| Aug 12, 2026 | 25.79 | 26.11 | 25.79 | 25.98 | 25.98 | 1.54% | 9,179 |
| Aug 11, 2026 | 25.64 | 25.79 | 25.53 | 25.58 | 25.58 | -0.99% | 9,856 |
| Aug 10, 2026 | 25.93 | 25.98 | 25.55 | 25.84 | 25.84 | 1.43% | 16,741 |
| Aug 7, 2026 | 25.13 | 25.61 | 25.13 | 25.47 | 25.47 | 0.55% | 18,370 |
| Aug 6, 2026 | 25.44 | 25.65 | 24.82 | 25.33 | 25.33 | -0.31% | 9,694 |
| Aug 5, 2026 | 25.83 | 25.89 | 25.41 | 25.41 | 25.41 | -1.01% | 14,288 |
| Aug 4, 2026 | 25.24 | 25.67 | 25.05 | 25.67 | 25.67 | 2.64% | 15,877 |
| Aug 3, 2026 | 24.65 | 25.01 | 24.35 | 25.01 | 25.01 | 2.71% | 23,010 |
| Jul 31, 2026 | 24.40 | 24.48 | 24.06 | 24.35 | 24.35 | 2.74% | 15,588 |
| Jul 30, 2026 | 23.31 | 23.90 | 23.04 | 23.70 | 23.70 | 2.91% | 10,985 |
| Jul 29, 2026 | 23.54 | 23.81 | 23.03 | 23.03 | 23.03 | -2.25% | 11,103 |
| Jul 28, 2026 | 23.84 | 23.88 | 23.20 | 23.56 | 23.56 | -0.80% | 17,013 |
| Jul 27, 2026 | 23.51 | 24.15 | 23.51 | 23.75 | 23.75 | 1.37% | 14,918 |
| Jul 24, 2026 | 23.48 | 23.64 | 23.10 | 23.43 | 23.43 | -0.28% | 11,797 |
| Jul 23, 2026 | 23.99 | 24.02 | 23.44 | 23.50 | 23.50 | -3.07% | 12,646 |
| Jul 22, 2026 | 24.09 | 24.24 | 23.94 | 24.24 | 24.24 | 0.12% | 8,971 |
| Jul 21, 2026 | 23.91 | 24.21 | 23.79 | 24.21 | 24.21 | 3.00% | 14,340 |
| Jul 20, 2026 | 23.45 | 23.86 | 23.39 | 23.51 | 23.51 | -0.15% | 16,406 |
| Jul 17, 2026 | 23.32 | 23.58 | 23.15 | 23.54 | 23.54 | -1.49% | 31,947 |
| Jul 16, 2026 | 24.37 | 24.37 | 23.82 | 23.90 | 23.90 | -1.55% | 19,502 |
| Jul 15, 2026 | 24.88 | 24.88 | 24.27 | 24.27 | 24.27 | -2.00% | 11,191 |
| Jul 14, 2026 | 24.96 | 25.11 | 24.56 | 24.77 | 24.77 | -1.10% | 16,053 |
| Jul 13, 2026 | 25.25 | 25.41 | 24.94 | 25.04 | 25.04 | -1.86% | 16,037 |
| Jul 10, 2026 | 25.62 | 25.88 | 25.28 | 25.52 | 25.52 | -0.74% | 12,798 |
| Jul 9, 2026 | 25.66 | 25.77 | 25.47 | 25.71 | 25.71 | 1.60% | 12,408 |
| Jul 8, 2026 | 25.56 | 25.74 | 24.94 | 25.30 | 25.30 | -1.33% | 27,205 |
| Jul 7, 2026 | 26.48 | 26.51 | 25.56 | 25.64 | 25.64 | -4.26% | 26,120 |
| Jul 6, 2026 | 26.57 | 26.79 | 26.34 | 26.78 | 26.78 | 1.19% | 22,488 |
| Jul 3, 2026 | 26.37 | 26.54 | 26.24 | 26.47 | 26.47 | 0.67% | 24,950 |
| Jul 2, 2026 | 26.37 | 26.95 | 26.25 | 26.29 | 26.29 | -1.77% | 17,157 |
| Jul 1, 2026 | 26.57 | 26.90 | 26.50 | 26.77 | 26.77 | -0.11% | 18,515 |
| Jun 30, 2026 | 26.75 | 26.93 | 26.57 | 26.80 | 26.80 | 1.92% | 15,442 |
| Jun 29, 2026 | 26.41 | 26.76 | 26.05 | 26.29 | 26.29 | -0.08% | 14,332 |
| Jun 26, 2026 | 26.25 | 26.36 | 25.83 | 26.31 | 26.31 | -0.75% | 32,426 |
| Jun 25, 2026 | 27.16 | 27.23 | 26.17 | 26.51 | 26.51 | -2.05% | 17,088 |
| Jun 24, 2026 | 27.51 | 27.63 | 26.85 | 27.07 | 27.07 | -1.01% | 25,217 |