Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Defiance Quantum ETF (QTUM)

137.14
-4.80 (-3.38%)
NASDAQ · Last Trade: Oct 18th, 10:07 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Defiance Quantum ETF (QTUM)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/2026141.54141.54136.63137.14298,619137.14
10/15/2026138.56142.14137.15141.94543,944141.94
10/14/2026145.23145.70141.22141.83587,864141.83
10/13/2026146.65147.87145.79147.61344,901147.61
10/12/2026151.26151.26148.33148.49465,539148.49
10/09/2026152.72152.79150.81152.06225,475152.06
10/08/2026152.95153.63149.55150.89316,446150.89
10/07/2026154.80154.81153.56154.44273,091154.44
10/06/2026157.55158.33157.26157.39291,020157.39
10/05/2026156.45156.61155.21156.40346,062156.40
10/02/2026156.13157.29155.50156.06376,845156.06
10/01/2026152.69154.05151.63153.25277,376153.25
9/30/2026152.28152.91151.60151.62256,736151.62
9/29/2026152.09152.86151.08151.87762,150151.87
9/28/2026151.33152.47149.45151.36197,845151.36
9/25/2026153.41154.73152.72153.72218,094153.72
9/24/2026151.06153.00150.53152.47178,968152.47
9/23/2026154.30154.61151.70152.45395,960152.45
9/22/2026153.04154.80152.84154.43194,772154.43
9/21/2026150.19153.19149.75153.04359,667153.04
9/18/2026147.58148.13146.01147.79223,246147.79
9/17/2026146.42147.05145.80146.75199,042146.75
9/16/2026143.86145.35141.85143.27153,959143.27
9/15/2026142.39143.30141.82142.74233,641142.74
9/14/2026143.24144.09142.22142.80296,503142.80
9/11/2026147.42148.11146.59147.41140,765147.41
9/10/2026145.89147.05145.50145.61194,582145.61
9/09/2026148.49149.28147.29147.81138,797147.81
9/08/2026149.08150.52148.50148.91271,946148.91
9/04/2026147.48148.14146.94147.89242,553147.89
9/03/2026145.15146.26144.29146.12217,697146.12
9/02/2026143.85144.80142.90144.72318,662144.72
9/01/2026145.96146.31143.81144.56343,112144.56
8/31/2026148.34148.90147.40147.94318,050147.94
8/28/2026151.38151.67147.91148.23319,907148.23
8/27/2026150.70151.22149.83150.96299,658150.96
8/26/2026148.54149.40147.88148.78280,777148.78
8/25/2026148.93149.24147.72148.79323,429148.79
8/24/2026148.91148.91145.81146.94344,645146.94
8/21/2026150.44150.64148.56150.47229,705150.47
8/20/2026149.68150.04148.34149.19211,402149.19
8/19/2026152.60152.87148.49150.20357,794150.20
8/18/2026154.04155.07151.31152.16415,117152.16
8/17/2026158.79159.55158.05158.22305,201158.22
8/14/2026158.56159.49157.70158.68442,398158.68
8/13/2026157.03159.73157.03158.24513,765158.24
8/12/2026156.54157.30155.68156.85415,375156.85
8/11/2026153.10153.64151.93153.00462,455153.00
8/10/2026153.82154.20151.52151.69300,609151.69
8/07/2026152.11153.78150.87153.46268,435153.46
8/06/2026147.79151.58146.64149.24212,859149.24
8/05/2026152.50153.11149.70149.99407,326149.99
8/04/2026149.02153.63148.62152.94477,534152.94
8/03/2026141.36146.48140.63145.99451,985145.99
7/31/2026143.65144.82139.94141.25263,942141.25
7/30/2026137.22140.71136.81140.31374,561140.31
7/29/2026136.10137.41132.10132.24658,349132.24
7/28/2026137.73137.92134.07136.84634,571136.84
7/27/2026142.14143.22138.21140.80336,876140.80
7/24/2026143.18143.41139.25139.56348,800139.56
7/23/2026142.75145.79142.25143.47233,318143.47
7/22/2026144.09146.49143.83144.83312,120144.83
7/21/2026144.54145.74143.50145.20298,717145.20
7/20/2026142.85144.13141.04141.18424,926141.18