VanEck Quantum Computing UCITS ETF (BIT:QNTM)
Italy · Delayed Price · Currency is EUR 23.61
-0.26 (-1.09%)
At close: Oct 15, 2026
BIT:QNTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.08 | 23.64 | 22.85 | 23.61 | 23.61 | -1.09% | 22,081 |
| Oct 14, 2026 | 24.44 | 24.56 | 23.87 | 23.87 | 23.87 | -2.11% | 16,150 |
| Oct 13, 2026 | 24.62 | 24.80 | 24.38 | 24.38 | 24.38 | -2.54% | 10,426 |
| Oct 12, 2026 | 25.60 | 25.63 | 24.91 | 25.02 | 25.02 | -2.04% | 20,887 |
| Oct 9, 2026 | 25.60 | 25.68 | 25.39 | 25.54 | 25.54 | 0.85% | 6,757 |
| Oct 8, 2026 | 25.72 | 25.81 | 25.32 | 25.32 | 25.32 | -2.03% | 17,004 |
| Oct 7, 2026 | 26.34 | 26.41 | 25.83 | 25.85 | 25.85 | -2.08% | 9,704 |
| Oct 6, 2026 | 26.39 | 26.54 | 26.25 | 26.40 | 26.40 | 0.86% | 19,869 |
| Oct 5, 2026 | 26.42 | 26.58 | 26.13 | 26.17 | 26.17 | -1.43% | 10,461 |
| Oct 2, 2026 | 26.42 | 26.82 | 26.38 | 26.55 | 26.55 | 1.96% | 14,550 |
| Oct 1, 2026 | 26.20 | 26.25 | 25.97 | 26.04 | 26.04 | 0.12% | 15,111 |
| Sep 30, 2026 | 25.82 | 26.33 | 25.73 | 26.01 | 26.01 | 0.31% | 15,410 |
| Sep 29, 2026 | 25.89 | 26.19 | 25.84 | 25.93 | 25.93 | 0.17% | 5,861 |
| Sep 28, 2026 | 26.02 | 26.31 | 25.87 | 25.89 | 25.89 | -2.06% | 6,727 |
| Sep 25, 2026 | 26.35 | 26.50 | 26.11 | 26.43 | 26.43 | 2.62% | 7,810 |
| Sep 24, 2026 | 25.68 | 25.86 | 25.50 | 25.76 | 25.76 | -1.38% | 8,398 |
| Sep 23, 2026 | 26.64 | 26.88 | 26.04 | 26.12 | 26.12 | 0.85% | 25,030 |
| Sep 22, 2026 | 25.95 | 26.15 | 25.84 | 25.90 | 25.90 | -0.17% | 11,776 |
| Sep 21, 2026 | 25.53 | 25.97 | 25.48 | 25.94 | 25.94 | 3.84% | 9,173 |
| Sep 18, 2026 | 25.44 | 25.57 | 24.98 | 24.98 | 24.98 | -0.83% | 5,564 |
| Sep 17, 2026 | 25.06 | 25.50 | 25.05 | 25.19 | 25.19 | 1.63% | 9,868 |
| Sep 16, 2026 | 24.99 | 25.00 | 24.79 | 24.79 | 24.79 | - | 7,597 |
| Sep 15, 2026 | 24.92 | 24.99 | 24.68 | 24.79 | 24.79 | -0.46% | 8,696 |
| Sep 14, 2026 | 24.86 | 25.09 | 24.74 | 24.90 | 24.90 | -1.48% | 31,162 |
| Sep 11, 2026 | 24.76 | 25.28 | 24.76 | 25.28 | 25.28 | 1.81% | 11,792 |
| Sep 10, 2026 | 25.08 | 25.10 | 24.69 | 24.83 | 24.83 | -0.78% | 10,897 |
| Sep 9, 2026 | 25.30 | 25.32 | 24.83 | 25.02 | 25.02 | -2.72% | 11,335 |
| Sep 8, 2026 | 25.15 | 25.72 | 25.03 | 25.72 | 25.72 | 2.33% | 13,342 |
| Sep 7, 2026 | 25.16 | 25.16 | 25.01 | 25.14 | 25.14 | 0.58% | 5,973 |
| Sep 4, 2026 | 25.01 | 25.17 | 24.88 | 24.99 | 24.99 | 0.14% | 9,107 |
| Sep 3, 2026 | 24.63 | 24.96 | 24.59 | 24.96 | 24.96 | 0.99% | 10,970 |
| Sep 2, 2026 | 24.72 | 24.73 | 24.36 | 24.71 | 24.71 | -0.46% | 9,013 |
| Sep 1, 2026 | 25.26 | 25.26 | 24.67 | 24.83 | 24.83 | -1.37% | 7,991 |
| 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 |