Skip to main content

Defiance Quantum ETF (NY: QTUM )

62.19 -0.28 (-0.45%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 61.47 61.67 61.10 61.17 34,444 -0.36(-0.58%)
Mar 27, 2024 61.33 61.53 61.07 61.53 33,642 +0.64(+1.05%)
Mar 26, 2024 61.54 61.57 60.90 60.90 22,982 -0.27(-0.44%)
Mar 25, 2024 60.59 61.40 60.50 61.16 35,104 +0.38(+0.62%)
Mar 22, 2024 60.94 61.10 60.61 60.79 26,028 -0.24(-0.39%)
Mar 21, 2024 61.60 61.71 61.03 61.03 49,232 +0.52(+0.86%)
Mar 20, 2024 59.71 60.56 59.36 60.51 41,102 +0.80(+1.34%)
Mar 19, 2024 59.63 59.84 58.78 59.71 73,659 -0.52(-0.86%)
Mar 18, 2024 60.95 61.06 60.20 60.23 31,521 -0.16(-0.26%)
Mar 15, 2024 60.00 60.62 59.83 60.39 25,026 -0.14(-0.23%)
Mar 14, 2024 61.29 61.51 60.01 60.53 33,854 -0.77(-1.25%)
Mar 13, 2024 61.62 61.62 61.10 61.29 43,928 -0.57(-0.92%)
Mar 12, 2024 61.19 61.87 60.61 61.86 36,633 +1.00(+1.64%)
Mar 11, 2024 61.28 61.28 60.80 60.87 43,838 -0.70(-1.13%)
Mar 08, 2024 62.71 63.17 61.40 61.56 72,429 -1.05(-1.67%)
Mar 07, 2024 61.80 62.77 61.80 62.61 38,465 +1.27(+2.06%)
Mar 06, 2024 61.08 61.80 60.85 61.34 55,227 +1.27(+2.11%)
Mar 05, 2024 60.81 60.91 59.84 60.08 43,373 -1.15(-1.87%)
Mar 04, 2024 61.23 61.51 60.97 61.22 46,494 +0.56(+0.92%)
Mar 01, 2024 59.68 60.76 59.48 60.67 51,957 +1.29(+2.17%)
Feb 29, 2024 59.31 59.50 58.83 59.38 41,965 +0.69(+1.17%)
Feb 28, 2024 58.51 58.96 58.32 58.69 25,478 -0.20(-0.34%)
Feb 27, 2024 59.06 59.17 58.70 58.89 23,825 +0.12(+0.20%)
Feb 26, 2024 58.44 58.91 58.41 58.77 31,309 +0.65(+1.11%)
Feb 23, 2024 58.66 58.66 57.92 58.12 30,388 -0.31(-0.53%)
Feb 22, 2024 58.13 58.56 58.08 58.43 27,011 +1.61(+2.84%)
Feb 21, 2024 56.61 56.82 56.41 56.82 24,884 -0.33(-0.58%)
Feb 20, 2024 57.67 57.67 56.65 57.15 42,260 -0.50(-0.86%)
Feb 16, 2024 58.14 58.17 57.46 57.65 31,316 -0.06(-0.11%)
Feb 15, 2024 57.78 57.92 57.43 57.71 17,454 +0.35(+0.61%)
Feb 14, 2024 56.88 57.39 56.84 57.36 18,759 +1.19(+2.11%)
Feb 13, 2024 56.25 56.70 55.82 56.17 41,511 -1.53(-2.65%)
Feb 12, 2024 57.50 58.33 57.50 57.70 28,676 +0.29(+0.51%)
Feb 09, 2024 56.78 57.46 56.66 57.41 19,917 +0.94(+1.66%)
Feb 08, 2024 55.87 56.52 55.82 56.47 30,608 +0.81(+1.45%)
Feb 07, 2024 55.51 55.72 55.26 55.66 40,252 +0.33(+0.59%)
Feb 06, 2024 55.54 55.62 55.02 55.34 15,711 +0.04(+0.08%)
Feb 05, 2024 55.32 55.48 54.80 55.29 25,372 +0.02(+0.03%)
Feb 02, 2024 55.05 55.29 54.86 55.28 32,511 +0.30(+0.55%)
Feb 01, 2024 54.80 54.97 54.48 54.97 31,767 +0.37(+0.68%)
Jan 31, 2024 54.83 55.40 54.56 54.61 25,542 -0.53(-0.96%)
Jan 30, 2024 55.38 55.38 55.05 55.13 24,265 -0.37(-0.66%)
Jan 29, 2024 55.15 55.51 54.92 55.50 34,184 +0.42(+0.76%)
Jan 26, 2024 55.24 55.42 55.01 55.08 29,917 -0.57(-1.03%)
Jan 25, 2024 56.17 56.17 55.55 55.65 31,652 -0.03(-0.05%)
Jan 24, 2024 56.03 56.20 55.58 55.68 20,206 +0.19(+0.34%)
Jan 23, 2024 55.19 55.49 55.16 55.49 32,301 +0.15(+0.27%)
Jan 22, 2024 54.99 55.46 54.99 55.34 73,994 +0.58(+1.06%)
Jan 19, 2024 54.13 54.79 53.88 54.76 37,782 +0.98(+1.82%)
Jan 18, 2024 53.38 53.82 53.34 53.78 27,557 +1.07(+2.03%)
Jan 17, 2024 52.72 52.76 52.21 52.71 29,510 -0.51(-0.97%)
Jan 16, 2024 53.18 53.54 52.96 53.23 18,821 -0.17(-0.32%)
Jan 12, 2024 53.63 53.83 53.35 53.40 22,428 -0.01(-0.02%)
Jan 11, 2024 53.51 53.52 52.78 53.41 17,673 +0.14(+0.26%)
Jan 10, 2024 53.33 53.48 53.07 53.27 17,245 +0.08(+0.15%)
Jan 09, 2024 52.94 53.39 52.83 53.19 20,686 -0.09(-0.17%)
Jan 08, 2024 52.32 53.28 52.32 53.28 17,260 +1.27(+2.43%)
Jan 05, 2024 52.16 52.53 51.92 52.01 22,091 -0.13(-0.24%)
Jan 04, 2024 52.06 52.46 51.96 52.14 26,385 -0.21(-0.41%)
Jan 03, 2024 52.52 52.55 52.20 52.35 22,923 -0.69(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.