Skip to main content

Defiance Quantum ETF (NY: QTUM )

62.03 -0.44 (-0.70%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 43.08 43.27 42.92 43.27 17,122 +0.03(+0.07%)
Apr 27, 2023 42.92 43.24 42.60 43.24 7,391 +0.50(+1.18%)
Apr 26, 2023 42.93 43.06 42.69 42.74 8,308 +0.07(+0.16%)
Apr 25, 2023 43.55 43.55 42.67 42.67 11,035 -1.17(-2.66%)
Apr 24, 2023 44.08 44.16 43.63 43.84 8,427 -0.18(-0.41%)
Apr 21, 2023 44.09 44.09 43.80 44.02 10,640 -0.24(-0.55%)
Apr 20, 2023 44.20 44.66 44.12 44.26 7,735 -0.28(-0.63%)
Apr 19, 2023 44.60 44.60 44.46 44.54 5,607 -0.42(-0.94%)
Apr 18, 2023 45.15 45.30 44.86 44.97 14,722 +0.04(+0.08%)
Apr 17, 2023 44.82 44.93 44.64 44.93 7,323 -0.09(-0.20%)
Apr 14, 2023 45.03 45.38 44.73 45.02 7,637 -0.18(-0.39%)
Apr 13, 2023 44.84 45.25 44.84 45.19 10,762 +0.47(+1.04%)
Apr 12, 2023 45.51 45.58 44.72 44.73 12,307 -0.44(-0.98%)
Apr 11, 2023 45.52 45.52 45.17 45.17 12,475 -0.17(-0.38%)
Apr 10, 2023 44.68 45.34 44.68 45.34 35,474 +0.37(+0.82%)
Apr 06, 2023 44.54 45.09 44.51 44.97 6,944 +0.01(+0.03%)
Apr 05, 2023 45.38 45.45 44.71 44.96 10,433 -0.75(-1.64%)
Apr 04, 2023 46.01 46.09 45.56 45.71 20,729 -0.22(-0.47%)
Apr 03, 2023 45.84 46.02 45.60 45.93 56,443 -0.12(-0.26%)
Mar 31, 2023 45.37 46.06 45.37 46.05 10,305 +0.69(+1.52%)
Mar 30, 2023 45.24 45.53 45.11 45.35 11,197 +0.47(+1.04%)
Mar 29, 2023 44.46 45.02 44.45 44.89 9,001 +0.93(+2.12%)
Mar 28, 2023 44.10 44.10 43.68 43.95 7,203 -0.25(-0.57%)
Mar 27, 2023 44.42 44.46 43.99 44.20 18,636 -0.04(-0.09%)
Mar 24, 2023 44.34 44.36 43.87 44.24 8,707 -0.45(-1.02%)
Mar 23, 2023 44.39 45.13 44.25 44.70 30,504 +0.84(+1.92%)
Mar 22, 2023 44.35 44.93 43.86 43.86 13,479 -0.51(-1.16%)
Mar 21, 2023 44.24 44.47 43.95 44.37 8,725 +0.50(+1.15%)
Mar 20, 2023 43.54 43.87 43.50 43.87 10,292 +0.41(+0.95%)
Mar 17, 2023 43.71 43.80 43.26 43.45 34,825 -0.15(-0.35%)
Mar 16, 2023 42.37 43.72 42.37 43.60 7,601 +1.25(+2.94%)
Mar 15, 2023 42.45 42.47 41.97 42.36 18,114 -0.77(-1.77%)
Mar 14, 2023 42.93 43.29 42.76 43.12 19,467 +0.67(+1.57%)
Mar 13, 2023 42.47 42.71 41.88 42.45 45,415 -0.10(-0.23%)
Mar 10, 2023 43.33 43.35 42.41 42.55 11,257 -0.68(-1.58%)
Mar 09, 2023 44.06 44.33 43.14 43.23 17,838 -0.71(-1.62%)
Mar 08, 2023 43.45 43.99 43.45 43.94 12,722 +0.60(+1.39%)
Mar 07, 2023 43.95 44.05 43.26 43.34 19,942 -0.62(-1.40%)
Mar 06, 2023 44.42 44.65 43.93 43.96 21,364 -0.37(-0.83%)
Mar 03, 2023 43.89 44.35 43.86 44.33 66,335 +0.59(+1.34%)
Mar 02, 2023 43.01 43.74 42.73 43.74 10,557 +0.24(+0.56%)
Mar 01, 2023 43.54 43.79 43.45 43.49 13,172 +0.11(+0.26%)
Feb 28, 2023 43.34 43.72 43.23 43.38 8,085 -0.03(-0.07%)
Feb 27, 2023 43.69 43.69 43.39 43.41 16,959 +0.26(+0.60%)
Feb 24, 2023 43.31 43.31 43.00 43.15 12,253 -0.89(-2.02%)
Feb 23, 2023 44.15 44.32 43.49 44.04 13,647 +0.70(+1.60%)
Feb 22, 2023 43.62 43.75 43.22 43.35 13,032 -0.14(-0.32%)
Feb 21, 2023 44.00 44.11 43.49 43.49 15,680 -1.02(-2.29%)
Feb 17, 2023 44.73 44.76 44.37 44.51 10,242 -0.53(-1.19%)
Feb 16, 2023 45.10 45.54 45.03 45.04 15,276 -0.68(-1.49%)
Feb 15, 2023 44.92 45.72 44.92 45.72 19,421 +0.31(+0.67%)
Feb 14, 2023 44.80 45.46 44.69 45.42 37,500 +0.46(+1.01%)
Feb 13, 2023 44.70 45.08 44.45 44.96 16,602 +0.46(+1.04%)
Feb 10, 2023 44.67 44.67 44.28 44.50 10,009 -0.26(-0.58%)
Feb 09, 2023 45.59 45.69 44.59 44.76 14,386 -0.14(-0.32%)
Feb 08, 2023 45.13 45.37 44.78 44.90 11,253 -0.51(-1.13%)
Feb 07, 2023 44.53 45.51 44.46 45.42 11,910 +0.92(+2.07%)
Feb 06, 2023 44.57 44.89 44.31 44.50 80,139 -0.41(-0.90%)
Feb 03, 2023 44.67 45.42 44.46 44.90 11,226 -0.60(-1.32%)
Feb 02, 2023 45.17 45.68 44.87 45.50 34,358 +0.78(+1.74%)
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.