Skip to main content
Defiance 2X Daily Long Pure Quantum ETF (QPUX)
NASDAQ: QPUX · Real-Time Price · USD
24.72
+0.09 (0.37%)
At close: Jun 26, 2026, 4:00 PM EDT
25.00
+0.28 (1.13%)
After-hours: Jun 26, 2026, 7:59 PM EDT

QPUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.6826.1523.1024.7224.720.37%130,921
Jun 25, 202629.0029.8024.2724.6324.63-11.28%297,782
Jun 24, 202632.1432.1426.6027.7627.76-16.04%528,035
Jun 23, 202631.9237.1030.6333.0633.060.25%480,387
Jun 22, 202631.8036.5231.3732.9832.980.31%328,178
Jun 18, 202630.6932.9528.0032.8832.8812.40%265,971
Jun 17, 202632.0532.4929.0029.2529.25-5.38%232,543
Jun 16, 202636.0036.6630.6630.9130.91-17.90%423,255
Jun 15, 202636.0039.7535.6737.6537.6519.22%348,255
Jun 12, 202631.9134.4430.1031.5831.58-0.50%241,970
Jun 11, 202629.4432.8828.1731.7431.747.23%361,505
Jun 10, 202630.0133.1828.7729.6029.60-0.06%147,073
Jun 9, 202636.7738.5326.2329.6229.62-19.09%329,419
Jun 8, 202634.6438.7332.5136.6136.6114.79%215,979
Jun 5, 202640.2640.2630.6231.8931.89-26.69%363,711
Jun 4, 202642.8246.2540.6043.5043.50-2.18%174,375
Jun 3, 202650.9654.3343.7044.4744.47-15.07%351,654
Jun 2, 202650.4055.2848.9652.3652.364.72%220,245
Jun 1, 202647.8854.3344.1250.0050.00-1.42%290,394
May 29, 202650.2450.9245.0050.7250.72-1.59%264,483
May 28, 202643.9053.0743.9051.5451.5415.56%415,838
May 27, 202643.8247.1339.7044.6044.60-1.24%268,012
May 26, 202648.9549.9941.3345.1645.16-8.38%656,040
May 22, 202641.0054.5640.7449.2949.2924.47%1,100,556
May 21, 202631.8039.6031.4739.6039.6047.60%814,889
May 20, 202624.6227.1023.9026.8326.8311.84%117,826
May 19, 202624.6025.9722.5023.9923.99-7.23%156,138
May 18, 202629.9329.9324.0425.8625.86-13.05%237,414
May 15, 202633.0033.0029.4729.7429.74-18.01%230,242
May 14, 202632.2337.9031.1736.2736.278.68%192,713
May 13, 202635.8536.0131.7033.3833.38-7.22%168,459
May 12, 202639.0143.9932.2735.9735.970.65%421,747
May 11, 202629.7337.1529.0035.7435.7416.76%240,298
May 8, 202630.6330.8127.5030.6130.614.97%268,338
May 7, 202632.3833.8228.0729.1629.16-17.38%191,907
May 6, 202630.8835.6429.8035.2935.2920.65%311,143
May 5, 202628.9329.7026.2329.2529.255.06%105,307
May 4, 202627.1030.3826.5627.8427.843.34%173,496
May 1, 202626.2527.1824.7626.9426.942.75%103,962
Apr 30, 202622.5226.5022.3026.2226.2217.79%132,395
Apr 29, 202622.5022.5320.1022.2622.26-4.42%106,553
Apr 28, 202623.4124.0022.4723.2923.29-6.67%51,802
Apr 27, 202623.4125.1222.5824.9624.964.50%101,264
Apr 24, 202626.1826.1822.3423.8823.88-4.97%176,402
Apr 23, 202629.0030.3323.9125.1325.13-16.71%206,458
Apr 22, 202629.6432.2029.1530.1730.175.67%102,181
Apr 21, 202632.7432.7428.5028.5528.55-10.75%116,145
Apr 20, 202629.4932.5328.8731.9931.993.19%169,280
Apr 17, 202630.7831.9829.3431.0031.002.99%365,066
Apr 16, 202631.0531.4526.2030.1030.104.15%499,854
Apr 15, 202624.2229.5422.9228.9028.9037.49%591,598
Apr 14, 202618.1921.7217.8221.0221.0228.41%290,282
Apr 13, 202614.6816.4014.4316.3716.375.89%88,864
Apr 10, 202615.2016.2714.9715.4615.465.97%100,750
Apr 9, 202615.0115.6214.2814.5914.59-5.15%56,670
Apr 8, 202617.0017.2014.9015.3815.387.43%152,899
Apr 7, 202614.6114.6113.3914.3214.32-4.43%42,412
Apr 6, 202615.2416.0114.5114.9814.98-1.90%59,664
Apr 2, 202612.6315.2712.6315.2715.279.07%96,543
Apr 1, 202615.9216.1313.8614.0014.00-7.04%108,249
Mar 31, 202613.8315.3213.2315.0615.0617.66%95,135
Mar 30, 202614.4714.4712.1812.8012.80-8.91%129,225
Mar 27, 202615.8616.1014.0114.0514.05-14.68%139,844
Mar 26, 202617.5817.8716.2316.4716.47-10.97%54,140
Mar 25, 202619.6220.4917.8818.5018.50-3.09%64,113
Mar 24, 202618.5819.8017.9019.0919.09-2.21%48,442
Mar 23, 202618.0019.6217.8819.5219.5211.10%43,622
Mar 20, 202618.3618.5116.8017.5717.57-6.13%54,156
Mar 19, 202618.3019.2017.1318.7218.72-3.41%159,965
Mar 18, 202620.0620.7619.2019.3819.38-7.85%157,741
Mar 17, 202620.5821.2720.0821.0321.031.45%46,080
Mar 16, 202621.2122.3519.5620.7320.730.58%79,532
Mar 13, 202621.4222.8020.2820.6120.61-1.15%89,047
Mar 12, 202622.0322.3520.5520.8520.85-8.43%114,035
Mar 11, 202623.3424.1221.9022.7722.77-1.56%37,767
Mar 10, 202623.7625.1422.9523.1323.13-3.87%58,322
Mar 9, 202622.0824.1320.9424.0624.063.35%104,375
Mar 6, 202622.7125.2022.4723.2823.28-1.90%73,610
Mar 5, 202624.3624.3621.1523.7323.73-6.50%211,580
Mar 4, 202624.7225.6123.7625.3825.387.77%53,583
Mar 3, 202623.9425.2622.1723.5523.55-10.18%77,325
Mar 2, 202623.4026.3723.4026.2226.221.75%39,837
Feb 27, 202627.6928.0523.4025.7725.77-13.93%141,691
Feb 26, 202629.2531.0528.6529.9429.9416.86%183,356
Feb 25, 202623.4026.0422.8325.6225.6212.66%101,786
Feb 24, 202621.3923.1020.8522.7422.746.76%45,923
Feb 23, 202620.9122.0220.4321.3021.30-2.87%66,813
Feb 20, 202623.2824.1821.2421.9321.93-9.64%111,260
Feb 19, 202622.8924.3321.9924.2724.272.53%42,724
Feb 18, 202622.4125.2021.5423.6723.674.50%86,022
Feb 17, 202623.1324.0921.3322.6522.65-8.37%56,569
Feb 13, 202623.1325.0521.4824.7224.7211.50%100,442
Feb 12, 202624.8124.8121.3922.1722.17-12.54%78,358
Feb 11, 202629.1629.1623.2225.3525.35-7.45%89,515
Feb 10, 202628.2630.3127.0627.3927.39-6.55%62,034
Feb 9, 202627.9929.6726.2529.3129.311.77%70,564
Feb 6, 202622.7729.5222.6528.8028.8036.56%149,313
Feb 5, 202626.3427.3620.5221.0921.09-27.53%153,423
Feb 4, 202632.3732.7325.7729.1029.10-12.85%159,090
Feb 3, 202633.3933.7729.8533.3933.394.80%74,649