Skip to main content
Defiance 2X Daily Long Pure Quantum ETF (QPUX)
NASDAQ: QPUX · Real-Time Price · USD
23.29
-1.67 (-6.69%)
At close: Apr 28, 2026, 4:00 PM EDT
23.75
+0.46 (1.98%)
After-hours: Apr 28, 2026, 7:59 PM EDT

QPUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%176,275
Apr 23, 202629.0030.3323.9125.1325.13-16.71%206,458
Apr 22, 202629.6432.2029.1530.1730.175.67%101,070
Apr 21, 202632.7432.7428.5028.5528.55-10.75%115,222
Apr 20, 202629.4932.5328.8731.9931.993.19%167,186
Apr 17, 202630.7831.9829.3431.0031.002.99%363,753
Apr 16, 202631.0531.4526.2030.1030.104.15%485,012
Apr 15, 202624.2229.5422.9228.9028.9037.49%568,270
Apr 14, 202618.1921.7217.8221.0221.0228.41%278,001
Apr 13, 202614.6816.4014.4316.3716.375.89%88,260
Apr 10, 202615.2016.2714.9715.4615.465.97%100,327
Apr 9, 202615.0115.6214.2814.5914.59-5.14%56,670
Apr 8, 202617.0017.2014.9015.3815.387.42%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
Feb 2, 202633.9033.9030.0031.8631.86-4.24%102,023
Jan 30, 202638.8539.3331.3833.2733.27-16.59%225,826
Jan 29, 202646.3846.3838.1039.8939.89-15.64%187,372
Jan 28, 202647.8549.1945.9247.2847.28-0.44%117,956
Jan 27, 202646.6548.4543.5347.4947.497.47%108,397
Jan 26, 202652.1453.2543.2344.1944.19-13.96%342,290
Jan 23, 202657.0957.0949.5051.3651.36-10.32%104,344
Jan 22, 202655.1759.3654.0657.2757.277.98%78,128
Jan 21, 202659.9463.0047.1353.0453.04-8.82%288,492
Jan 20, 202657.6665.5054.0058.1758.17-6.83%219,252
Jan 16, 202660.1866.3057.1262.4462.446.68%112,700
Jan 15, 202665.8567.8057.8158.5358.53-8.27%100,155
Jan 14, 202657.0063.9454.8463.8163.819.84%82,190
Jan 13, 202662.8564.5055.6958.1058.10-5.86%73,709
Jan 12, 202657.2161.7154.8161.7161.716.14%89,676
Jan 9, 202663.4267.8058.1458.1458.14-4.89%72,191
Jan 8, 202659.5265.6658.3561.1361.13-0.02%58,719
Jan 7, 202663.2166.9060.2461.1461.14-4.23%126,175
Jan 6, 202660.7564.0656.4963.8463.844.11%110,282
Jan 5, 202655.5064.3553.9461.3261.3213.62%131,575
Jan 2, 202650.4354.6646.2053.9753.9712.02%182,128
Dec 31, 202549.5350.8247.4248.1848.18-1.77%72,264
Dec 30, 202550.4652.3848.1849.0549.05-0.18%64,766
Dec 29, 202547.4350.7546.8049.1449.14-0.09%106,746
Dec 26, 202557.6057.6048.8449.1949.19-15.45%148,333
Dec 24, 202563.3063.3055.9558.1758.17-7.45%88,203
Dec 23, 202567.4171.3761.3262.8562.85-12.31%98,343
Dec 22, 202558.3873.7058.3471.6771.6728.93%132,282
Dec 19, 202551.6056.9851.6055.5955.5910.56%51,970
Dec 18, 202553.0454.5348.7250.2850.283.84%59,056
Dec 17, 202558.0861.5648.1548.4248.42-13.97%78,522
Dec 16, 202552.0556.8151.8656.2856.289.07%57,114
Dec 15, 202564.1464.1451.3051.6051.60-18.21%124,837
Dec 12, 202568.7070.3060.0063.0963.09-10.66%60,700
Dec 11, 202566.8171.0060.4870.6270.625.66%50,190
Dec 10, 202574.1374.1365.8566.8466.84-11.00%60,462
Dec 9, 202572.3676.5069.5775.1175.110.26%35,432
Dec 8, 202574.9778.0067.5074.9174.914.87%65,756
Dec 5, 202578.0078.7267.7571.4371.43-10.23%95,800
Dec 4, 202561.4480.2860.9079.5779.5726.78%124,853
Dec 3, 202554.6363.7252.5062.7662.7616.35%71,210