Defiance Quantum ETF (QTUM)

152.94
+6.95 (4.76%)
NASDAQ· Last Trade: Aug 4th, 7:21 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Defiance Quantum ETF (QTUM)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/29/2026136.10137.41132.10132.24658,347132.24
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
7/23/2026142.75145.79142.25143.47233,302143.47
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
7/17/2026138.75143.65137.52141.69601,693141.69
7/16/2026145.59145.81142.25142.89824,120142.89
7/15/2026151.14151.29145.42147.92379,787147.92
7/14/2026151.07151.62149.09149.84240,414149.84
7/13/2026151.98152.04148.42149.02322,583149.02
7/10/2026155.42155.51152.98154.46279,467154.46
7/09/2026155.57157.00154.51155.57278,671155.57
7/08/2026150.00153.00149.75152.47331,566152.47
7/07/2026153.70154.13149.51151.44518,119151.44
7/06/2026156.55159.01156.02156.94344,324156.94
7/02/2026161.73163.09153.61155.01827,710155.01
7/01/2026162.89164.49160.20160.36657,190160.36
6/30/2026160.93165.85160.72165.38529,663165.38
6/29/2026157.99161.12154.13160.81716,269160.81
6/26/2026156.46158.00155.03155.97987,466155.97
6/25/2026163.52163.55156.81160.24624,775160.24
6/24/2026162.78162.82157.56159.89759,568159.89
6/23/2026161.90166.18161.24163.34821,631163.34
6/22/2026168.87169.84166.47168.60797,764168.60
6/18/2026166.71168.50165.53167.97595,559167.97
6/17/2026165.00167.23162.34162.45482,093162.45
6/16/2026166.88168.36162.11162.28749,286162.28
6/15/2026166.98168.50166.01168.05976,240168.05
6/12/2026158.78162.75157.82161.30782,458161.30
6/11/2026152.84159.67152.36159.36760,055159.36
6/10/2026152.65156.78150.51150.991,033,537150.99
6/09/2026160.29161.50147.51154.751,737,971154.75
6/08/2026157.48159.74156.07157.741,027,980157.74
6/05/2026161.64161.64152.30152.781,755,498152.78
6/04/2026163.85167.88162.01166.491,088,525166.49
6/03/2026169.67170.00165.59167.76799,563167.76
6/02/2026165.50168.97165.00168.761,359,070168.76
6/01/2026159.94163.71158.73162.871,065,937162.87
5/29/2026160.40160.79157.68159.751,013,770159.75
5/28/2026157.14159.75155.51159.061,110,444159.06
5/27/2026159.55159.85154.72156.511,181,483156.51
5/26/2026157.50158.86156.01158.621,466,913158.62
5/22/2026150.78154.86150.78153.441,695,187153.44
5/21/2026146.30149.74145.92149.331,243,437149.33
5/20/2026142.14145.49141.87145.44412,288145.44
5/19/2026139.00142.23137.66140.63528,853140.63
5/18/2026144.86144.93140.00141.97663,772141.97
5/15/2026143.33144.60142.00143.08587,682143.08
5/14/2026146.64148.43145.99147.88697,471147.88
5/13/2026145.62147.56143.80146.79652,355146.79
5/12/2026145.54145.99140.39143.98897,010143.98
5/11/2026145.60147.97145.45147.82734,533147.82
5/08/2026143.07144.99142.32144.91574,613144.91
5/07/2026143.84143.91140.10141.13620,194141.13
5/06/2026141.84143.87140.59143.66649,421143.66
5/05/2026137.80139.61137.41139.17589,141139.17