Skip to main content
Defiance Quantum ETF (QTUM)
NASDAQ: QTUM · Real-Time Price · USD
109.63
+0.04 (0.04%)
Mar 9, 2026, 2:45 PM EDT - Market open

QTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026108.02110.04107.17109.21--0.35%321,611
Mar 6, 2026109.60111.49109.06109.59109.59-1.97%440,456
Mar 5, 2026112.57114.06110.26111.79111.79-1.76%379,450
Mar 4, 2026113.67114.23112.58113.79113.791.27%421,554
Mar 3, 2026111.82113.19109.58112.36112.36-3.67%475,826
Mar 2, 2026114.17116.75113.88116.64116.640.19%261,416
Feb 27, 2026115.87116.50115.19116.42116.42-1.22%282,656
Feb 26, 2026119.14119.14116.28117.86117.86-0.46%301,012
Feb 25, 2026117.40118.60117.40118.40118.401.66%375,200
Feb 24, 2026115.83117.00115.05116.47116.471.02%241,852
Feb 23, 2026116.19116.42114.71115.29115.29-1.70%342,402
Feb 20, 2026116.04118.20115.91117.28117.280.39%243,508
Feb 19, 2026116.01116.85115.81116.82116.82-0.12%262,146
Feb 18, 2026116.57117.83116.06116.96116.960.71%330,002
Feb 17, 2026115.71116.74114.09116.13116.13-0.92%261,138
Feb 13, 2026115.90118.00115.03117.21117.211.23%325,846
Feb 12, 2026119.05119.05115.21115.79115.79-2.78%439,596
Feb 11, 2026120.24120.42117.55119.10119.100.86%323,522
Feb 10, 2026118.42119.18117.74118.08118.080.02%248,956
Feb 9, 2026115.88118.52115.40118.06118.061.95%349,745
Feb 6, 2026112.02116.02112.02115.80115.805.15%470,548
Feb 5, 2026110.71112.32109.68110.13110.13-1.74%687,390
Feb 4, 2026114.56115.01110.26112.08112.08-2.49%580,188
Feb 3, 2026117.25117.35112.82114.94114.94-1.54%428,885
Feb 2, 2026115.33117.36115.20116.74116.740.73%288,783
Jan 30, 2026117.95118.76115.34115.89115.89-2.69%463,833
Jan 29, 2026120.81120.81116.60119.09119.09-1.42%735,636
Jan 28, 2026121.19121.34120.09120.80120.800.68%419,723
Jan 27, 2026119.30120.33119.00119.98119.981.72%424,199
Jan 26, 2026118.71119.19117.85117.95117.95-0.62%380,382
Jan 23, 2026119.39119.39118.00118.69118.69-0.55%410,935
Jan 22, 2026119.64119.86118.68119.35119.351.22%423,109
Jan 21, 2026117.01118.53115.88117.91117.911.52%371,337
Jan 20, 2026116.50117.88115.79116.14116.14-1.93%509,385
Jan 16, 2026118.75119.07117.95118.43118.430.22%369,946
Jan 15, 2026119.36119.52118.10118.17118.170.74%998,745
Jan 14, 2026116.87117.32116.15117.30117.30-0.02%358,499
Jan 13, 2026117.99118.22116.89117.32117.32-0.38%386,303
Jan 12, 2026116.08117.81116.01117.77117.771.06%421,437
Jan 9, 2026115.63116.85115.29116.54116.541.58%561,996
Jan 8, 2026115.78115.78114.15114.73114.73-1.34%385,065
Jan 7, 2026116.60117.09116.02116.29116.29-0.63%336,540
Jan 6, 2026115.39117.12115.36117.03117.032.07%616,138
Jan 5, 2026114.00115.30113.99114.66114.662.03%591,473
Jan 2, 2026111.77112.72111.15112.38112.382.48%487,122
Dec 31, 2025110.82110.84109.64109.66109.66-0.95%375,863
Dec 30, 2025110.96111.54110.68110.71110.710.22%369,596
Dec 29, 2025110.28111.15109.93110.47110.47-0.93%305,772
Dec 26, 2025112.34112.34111.33111.51111.06-0.40%237,342
Dec 24, 2025112.04112.05111.49111.96111.510.04%175,914
Dec 23, 2025112.28112.62111.70111.91111.46-0.66%389,536
Dec 22, 2025112.60113.14112.18112.65112.201.36%485,092
Dec 19, 2025109.77111.69109.77111.14110.702.05%437,229
Dec 18, 2025109.81110.15108.54108.91108.481.64%486,289
Dec 17, 2025110.11110.85107.04107.15106.72-2.55%617,221
Dec 16, 2025109.90110.50108.91109.95109.51-0.37%414,977
Dec 15, 2025112.51112.60110.21110.36109.92-0.90%503,727
Dec 12, 2025114.47114.60111.05111.36110.92-3.29%431,183
Dec 11, 2025114.40115.22112.76115.15114.69-0.29%474,647
Dec 10, 2025114.43115.90113.82115.49115.030.95%441,108
Dec 9, 2025113.62114.58113.22114.40113.940.35%273,418
Dec 8, 2025114.07114.56112.96114.00113.540.68%340,488
Dec 5, 2025113.72114.33112.94113.23112.780.22%328,563
Dec 4, 2025111.68113.12111.55112.98112.530.88%528,119
Dec 3, 2025109.87112.07109.25112.00111.552.06%398,833
Dec 2, 2025108.89110.30108.69109.74109.301.86%432,976
Dec 1, 2025107.46108.50107.05107.74107.31-0.67%364,433
Nov 28, 2025107.63108.48107.33108.47108.041.49%257,547
Nov 26, 2025106.22107.52105.90106.88106.451.42%360,371
Nov 25, 2025104.34105.62102.60105.38104.960.61%446,332
Nov 24, 2025102.07105.05102.07104.74104.323.25%471,696
Nov 21, 2025100.35102.2898.21101.44101.041.08%1,232,448
Nov 20, 2025106.77107.04100.23100.3699.96-4.03%1,972,667
Nov 19, 2025104.02106.06103.68104.57104.150.53%627,931
Nov 18, 2025103.34104.91102.56104.02103.60-1.07%1,067,927
Nov 17, 2025106.49107.50104.29105.15104.73-1.65%1,460,422
Nov 14, 2025104.44108.38103.98106.91106.480.14%848,717
Nov 13, 2025109.71109.86106.21106.76106.33-3.59%752,208
Nov 12, 2025111.88112.29110.39110.73110.29-0.38%367,912
Nov 11, 2025111.99111.99110.57111.15110.71-1.31%441,742
Nov 10, 2025112.44112.97111.27112.62112.172.16%498,888
Nov 7, 2025108.70110.24106.65110.24109.80-0.16%936,888
Nov 6, 2025112.21112.58109.80110.42109.98-1.23%499,181
Nov 5, 2025110.19112.53110.16111.80111.351.89%509,078
Nov 4, 2025111.24112.41109.55109.73109.29-3.69%801,283
Nov 3, 2025115.69115.75112.95113.93113.48-1.02%644,155
Oct 31, 2025114.73115.50113.58115.10114.641.27%632,421
Oct 30, 2025113.62114.68113.05113.66113.20-0.64%583,251
Oct 29, 2025113.92115.00113.14114.39113.931.40%765,893
Oct 28, 2025113.59114.50112.77112.81112.36-0.73%806,069
Oct 27, 2025113.09114.23112.98113.64113.192.02%915,211
Oct 24, 2025111.95112.63111.30111.39110.951.01%750,285
Oct 23, 2025108.50110.50108.41110.28109.842.84%1,418,471
Oct 22, 2025109.27109.66105.72107.23106.80-2.70%1,109,754
Oct 21, 2025110.84111.19109.83110.21109.77-0.71%427,268
Oct 20, 2025111.50112.35110.72111.00110.560.91%442,975
Oct 17, 2025109.50110.46108.44110.00109.56-0.48%564,205
Oct 16, 2025113.33113.33109.84110.53110.09-1.66%847,968
Oct 15, 2025113.66113.69110.16112.40111.951.15%811,596
Oct 14, 2025110.05112.75108.89111.12110.68-0.71%762,042