Vaneck UCITS Etfs Plc - Vaneck Quantum Computing UCITS ETF (LON:QNTM)
London · Delayed Price · Currency is GBP · Price in USD 24.55
+0.65 (2.70%)
At close: Mar 4, 2026
LON:QNTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 23.96 | 24.78 | 23.87 | 24.55 | 24.55 | 2.70% | 16,121 |
| Mar 3, 2026 | 24.61 | 24.61 | 23.50 | 23.90 | 23.90 | -2.89% | 6,259 |
| Mar 2, 2026 | 24.41 | 24.80 | 24.14 | 24.61 | 24.61 | -1.46% | 34,051 |
| Feb 27, 2026 | 25.35 | 25.42 | 24.93 | 24.98 | 24.98 | -1.42% | 42,293 |
| Feb 26, 2026 | 25.60 | 25.60 | 25.25 | 25.34 | 25.34 | 2.53% | 23,636 |
| Feb 25, 2026 | 24.40 | 24.77 | 24.26 | 24.71 | 24.71 | 2.28% | 38,602 |
| Feb 24, 2026 | 24.70 | 24.70 | 23.87 | 24.16 | 24.16 | -0.51% | 43,516 |
| Feb 23, 2026 | 24.71 | 24.71 | 24.26 | 24.29 | 24.29 | -1.36% | 11,421 |
| Feb 20, 2026 | 24.79 | 24.79 | 24.43 | 24.62 | 24.62 | 0.22% | 11,897 |
| Feb 19, 2026 | 24.76 | 24.86 | 24.46 | 24.57 | 24.57 | -0.91% | 5,326 |
| Feb 18, 2026 | 24.73 | 24.87 | 24.46 | 24.79 | 24.79 | 1.41% | 7,375 |
| Feb 17, 2026 | 24.65 | 24.65 | 24.20 | 24.45 | 24.45 | -2.10% | 5,891 |
| Feb 16, 2026 | 24.87 | 24.97 | 24.62 | 24.97 | 24.97 | 0.83% | 5,665 |
| Feb 13, 2026 | 24.61 | 25.03 | 24.28 | 24.77 | 24.77 | 0.88% | 7,252 |
| Feb 12, 2026 | 25.23 | 25.33 | 24.42 | 24.55 | 24.55 | -2.05% | 50,475 |
| Feb 11, 2026 | 25.43 | 25.64 | 24.95 | 25.07 | 25.07 | -1.80% | 65,258 |
| Feb 10, 2026 | 25.48 | 25.60 | 25.22 | 25.53 | 25.53 | 0.41% | 8,302 |
| Feb 9, 2026 | 25.33 | 25.46 | 25.06 | 25.42 | 25.42 | 1.72% | 27,790 |
| Feb 6, 2026 | 24.27 | 25.01 | 24.01 | 24.99 | 24.99 | 2.59% | 10,001 |
| Feb 5, 2026 | 24.98 | 24.98 | 24.11 | 24.36 | 24.36 | -1.97% | 27,421 |
| Feb 4, 2026 | 25.38 | 25.44 | 24.84 | 24.85 | 24.85 | -2.03% | 11,912 |
| Feb 3, 2026 | 25.88 | 25.93 | 25.37 | 25.37 | 25.37 | -0.70% | 13,084 |
| Feb 2, 2026 | 25.60 | 25.60 | 25.09 | 25.55 | 25.55 | -0.35% | 15,923 |
| Jan 30, 2026 | 25.76 | 26.01 | 25.59 | 25.64 | 25.64 | -0.81% | 19,143 |
| Jan 29, 2026 | 26.67 | 26.67 | 25.69 | 25.85 | 25.85 | -2.66% | 37,929 |
| Jan 28, 2026 | 26.70 | 26.76 | 26.35 | 26.55 | 26.55 | 0.80% | 39,464 |
| Jan 27, 2026 | 26.20 | 26.46 | 26.10 | 26.34 | 26.34 | 1.17% | 58,722 |
| Jan 26, 2026 | 26.21 | 26.40 | 26.04 | 26.04 | 26.04 | -1.66% | 35,624 |
| Jan 23, 2026 | 26.84 | 26.84 | 26.20 | 26.48 | 26.48 | -0.79% | 56,855 |
| Jan 22, 2026 | 26.49 | 26.72 | 26.49 | 26.69 | 26.69 | 1.44% | 37,358 |
| Jan 21, 2026 | 26.40 | 26.63 | 26.12 | 26.31 | 26.31 | -1.52% | 7,242 |
| Jan 20, 2026 | 26.23 | 26.72 | 25.86 | 26.71 | 26.71 | 0.81% | 42,071 |
| Jan 19, 2026 | 26.49 | 26.50 | 26.31 | 26.50 | 26.50 | -0.95% | 32,401 |
| Jan 16, 2026 | 26.72 | 26.81 | 26.49 | 26.75 | 26.75 | -0.32% | 62,332 |
| Jan 15, 2026 | 26.72 | 27.07 | 26.72 | 26.84 | 26.84 | 0.43% | 56,325 |
| Jan 14, 2026 | 26.60 | 26.73 | 26.34 | 26.72 | 26.72 | 0.56% | 46,042 |
| Jan 13, 2026 | 26.70 | 26.90 | 26.52 | 26.57 | 26.57 | -0.41% | 21,388 |
| Jan 12, 2026 | 26.49 | 26.74 | 26.31 | 26.68 | 26.68 | - | 39,560 |
| Jan 9, 2026 | 26.35 | 26.86 | 26.21 | 26.68 | 26.68 | 0.91% | 42,291 |
| Jan 8, 2026 | 26.40 | 26.50 | 26.27 | 26.44 | 26.44 | -1.38% | 28,851 |
| Jan 7, 2026 | 26.55 | 26.81 | 26.44 | 26.81 | 26.81 | 2.35% | 16,022 |
| Jan 6, 2026 | 26.30 | 26.32 | 26.07 | 26.20 | 26.20 | -0.19% | 51,591 |
| Jan 5, 2026 | 25.56 | 26.30 | 25.55 | 26.25 | 26.25 | 3.95% | 22,514 |
| Jan 2, 2026 | 25.41 | 25.42 | 25.03 | 25.25 | 25.25 | 0.62% | 12,016 |
| Dec 31, 2025 | 25.29 | 25.29 | 25.01 | 25.09 | 25.09 | -0.97% | 973 |
| Dec 30, 2025 | 25.09 | 25.42 | 25.09 | 25.34 | 25.34 | 1.14% | 38,928 |
| Dec 29, 2025 | 25.13 | 25.23 | 24.99 | 25.06 | 25.06 | -2.30% | 26,960 |
| Dec 24, 2025 | 25.50 | 25.66 | 25.48 | 25.65 | 25.65 | -0.02% | 11,529 |
| Dec 23, 2025 | 25.94 | 25.95 | 25.65 | 25.65 | 25.65 | -0.66% | 31,526 |
| Dec 22, 2025 | 25.20 | 25.82 | 25.20 | 25.82 | 25.82 | 2.20% | 15,556 |