Skip to main content
Defiance Quantum ETF (QTUM)
NASDAQ: QTUM · Real-Time Price · USD
113.23
+0.25 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
113.93
+0.70 (0.62%)
After-hours: Dec 5, 2025, 7:58 PM EST

QTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025113.72114.33112.94113.23113.230.22%327,816
Dec 4, 2025111.68113.12111.55112.98112.980.88%527,485
Dec 3, 2025109.87112.07109.25112.00112.002.06%394,904
Dec 2, 2025108.89110.30108.69109.74109.741.86%432,664
Dec 1, 2025107.46108.50107.05107.74107.74-0.67%363,672
Nov 28, 2025107.63108.48107.33108.47108.471.49%256,345
Nov 26, 2025106.22107.52105.90106.88106.881.42%358,587
Nov 25, 2025104.34105.62102.60105.38105.380.61%445,728
Nov 24, 2025102.07105.05102.07104.74104.743.25%468,166
Nov 21, 2025100.35102.2898.21101.44101.441.08%1,231,779
Nov 20, 2025106.77107.04100.23100.36100.36-4.03%1,971,078
Nov 19, 2025104.02106.06103.68104.57104.570.53%627,931
Nov 18, 2025103.34104.91102.56104.02104.02-1.07%1,067,927
Nov 17, 2025106.49107.50104.29105.15105.15-1.65%1,460,422
Nov 14, 2025104.44108.38103.98106.91106.910.14%848,717
Nov 13, 2025109.71109.86106.21106.76106.76-3.59%752,208
Nov 12, 2025111.88112.29110.39110.73110.73-0.38%367,912
Nov 11, 2025111.99111.99110.57111.15111.15-1.31%441,742
Nov 10, 2025112.44112.97111.27112.62112.622.16%498,888
Nov 7, 2025108.70110.24106.65110.24110.24-0.16%936,888
Nov 6, 2025112.21112.58109.80110.42110.42-1.23%499,181
Nov 5, 2025110.19112.53110.16111.80111.801.89%509,078
Nov 4, 2025111.24112.41109.55109.73109.73-3.69%801,283
Nov 3, 2025115.69115.75112.95113.93113.93-1.02%644,155
Oct 31, 2025114.73115.50113.58115.10115.101.27%632,421
Oct 30, 2025113.62114.68113.05113.66113.66-0.64%583,251
Oct 29, 2025113.92115.00113.14114.39114.391.40%765,893
Oct 28, 2025113.59114.50112.77112.81112.81-0.73%806,069
Oct 27, 2025113.09114.23112.98113.64113.642.02%915,211
Oct 24, 2025111.95112.63111.30111.39111.391.01%750,285
Oct 23, 2025108.50110.50108.41110.28110.282.84%1,418,471
Oct 22, 2025109.27109.66105.72107.23107.23-2.70%1,109,754
Oct 21, 2025110.84111.19109.83110.21110.21-0.71%427,268
Oct 20, 2025111.50112.35110.72111.00111.000.91%442,975
Oct 17, 2025109.50110.46108.44110.00110.00-0.48%564,205
Oct 16, 2025113.33113.33109.84110.53110.53-1.66%847,968
Oct 15, 2025113.66113.69110.16112.40112.401.15%811,596
Oct 14, 2025110.05112.75108.89111.12111.12-0.71%762,042
Oct 13, 2025109.51111.94108.67111.92111.925.46%916,157
Oct 10, 2025112.47112.52106.11106.13106.13-5.38%1,580,563
Oct 9, 2025112.12112.23110.88112.17112.17-0.02%704,351
Oct 8, 2025111.51112.30111.17112.19112.191.24%779,946
Oct 7, 2025113.55113.63109.90110.82110.82-1.55%1,227,342
Oct 6, 2025111.71113.37111.66112.56112.562.14%896,172
Oct 3, 2025110.03111.15109.34110.20110.201.01%982,819
Oct 2, 2025107.99109.16107.73109.10109.102.29%1,187,935
Oct 1, 2025104.34106.79104.34106.66106.661.67%949,090
Sep 30, 2025104.44104.94103.81104.91104.910.44%335,802
Sep 29, 2025105.79105.83104.25104.45104.45-0.15%507,936
Sep 26, 2025104.69105.51103.93104.61104.61-0.32%427,298
Sep 25, 2025103.95105.25103.03104.95104.95-0.63%637,305
Sep 24, 2025106.53106.62104.90105.62105.62-0.64%461,941
Sep 23, 2025106.79107.25105.43106.30106.060.01%640,698
Sep 22, 2025104.89106.50104.46106.29106.051.05%631,553
Sep 19, 2025103.93105.38103.85105.19104.950.87%608,428
Sep 18, 2025103.45104.83102.90104.28104.052.69%720,935
Sep 17, 2025100.91102.12100.00101.55101.320.79%411,694
Sep 16, 2025100.64100.95100.00100.75100.520.41%285,524
Sep 15, 202599.94100.4099.50100.34100.110.92%428,055
Sep 12, 202599.0699.7398.8699.4399.210.41%375,805
Sep 11, 202598.2999.1498.1799.0298.801.54%433,888
Sep 10, 202597.7798.0097.1597.5297.300.59%319,175
Sep 9, 202596.6997.0095.8696.9596.730.65%257,586
Sep 8, 202596.2496.3895.7396.3296.101.10%337,519
Sep 5, 202595.4795.5994.1695.2795.061.17%228,679
Sep 4, 202593.5194.2892.7894.1793.960.81%194,911
Sep 3, 202594.0994.1292.8093.4193.20-0.28%262,338
Sep 2, 202592.7393.6792.2893.6793.46-1.16%474,534
Aug 29, 202595.7695.7694.4194.7794.56-1.64%410,827
Aug 28, 202595.3296.5795.2296.3596.131.43%323,613
Aug 27, 202594.6495.2894.2694.9994.780.60%277,997
Aug 26, 202593.8994.6393.8994.4294.210.87%182,309
Aug 25, 202594.0894.0993.5093.6193.40-0.50%185,559
Aug 22, 202591.7694.5591.7694.0893.872.71%285,194
Aug 21, 202591.7191.9991.2591.6091.39-0.41%168,809
Aug 20, 202592.4392.4390.3291.9891.77-0.85%440,615
Aug 19, 202594.3594.3592.5892.7792.56-1.63%294,973
Aug 18, 202594.0794.3493.7294.3194.100.35%271,107
Aug 15, 202594.5594.5593.5693.9893.77-0.69%165,958
Aug 14, 202594.3494.7593.5294.6394.42-0.67%388,281
Aug 13, 202595.2595.4894.5095.2795.050.61%370,427
Aug 12, 202593.2994.7192.8094.6994.482.15%472,977
Aug 11, 202592.7893.9692.4492.7092.49-0.08%394,020
Aug 8, 202592.6293.1492.4592.7792.560.24%205,461
Aug 7, 202593.4993.7291.6792.5592.340.29%369,708
Aug 6, 202592.5092.5591.3792.2892.07-0.26%588,276
Aug 5, 202593.1293.4691.8292.5292.310.28%451,801
Aug 4, 202591.2392.2691.2392.2692.052.00%465,345
Aug 1, 202590.7091.2289.2390.4590.25-1.71%569,160
Jul 31, 202593.6593.7791.7792.0291.81-1.67%935,304
Jul 30, 202594.1094.3792.9293.5893.370.15%428,391
Jul 29, 202594.3294.7493.1693.4493.23-0.34%282,579
Jul 28, 202594.2394.2393.4893.7693.55-0.04%360,357
Jul 25, 202593.6493.9293.0593.8093.590.11%294,922
Jul 24, 202594.4894.4893.5093.7093.49-1.17%485,714
Jul 23, 202594.2194.8193.7194.8194.601.03%271,205
Jul 22, 202594.7694.7692.8593.8493.63-1.10%468,387
Jul 21, 202595.2796.2494.8294.8894.67-0.11%512,936
Jul 18, 202595.3195.4794.6094.9894.77-0.06%613,955
Jul 17, 202593.9595.1093.7595.0494.831.63%690,455