Skip to main content
Defiance Quantum ETF (QTUM)
NASDAQ: QTUM · Real-Time Price · USD
155.97
-4.27 (-2.66%)
At close: Jun 26, 2026, 4:00 PM EDT
156.00
+0.03 (0.02%)
After-hours: Jun 26, 2026, 7:59 PM EDT

QTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026156.46158.00155.03155.97155.97-2.66%985,731
Jun 25, 2026163.52163.55156.81160.24160.240.22%623,484
Jun 24, 2026162.78162.82157.56159.89159.89-1.95%759,097
Jun 23, 2026161.90166.18161.24163.34163.07-3.12%821,952
Jun 22, 2026168.87169.84166.47168.60168.320.38%800,893
Jun 18, 2026166.71168.50165.53167.97167.693.39%595,558
Jun 17, 2026165.00167.23162.34162.45162.180.10%482,794
Jun 16, 2026166.89168.36162.11162.28162.01-3.43%749,454
Jun 15, 2026166.98168.50166.01168.05167.774.18%976,394
Jun 12, 2026158.78162.76157.82161.30161.031.22%782,457
Jun 11, 2026152.84159.67152.36159.36159.105.54%761,539
Jun 10, 2026152.65156.78150.51150.99150.74-2.43%1,035,732
Jun 9, 2026160.29161.50147.51154.75154.49-1.90%1,739,227
Jun 8, 2026157.48159.74156.07157.74157.483.25%1,028,195
Jun 5, 2026161.64161.64152.30152.78152.53-8.23%1,755,498
Jun 4, 2026163.85167.88162.01166.49166.21-0.76%1,089,890
Jun 3, 2026169.67170.00165.59167.76167.48-0.59%805,249
Jun 2, 2026165.50168.97165.00168.76168.483.62%1,360,661
Jun 1, 2026159.94163.74158.73162.87162.601.95%1,066,657
May 29, 2026160.41160.79157.68159.75159.490.43%1,013,770
May 28, 2026157.14159.75155.51159.06158.801.63%1,112,252
May 27, 2026159.55159.85154.72156.51156.25-1.33%1,184,394
May 26, 2026157.50158.86156.01158.62158.363.38%1,467,800
May 22, 2026150.78154.86150.78153.44153.192.75%1,694,576
May 21, 2026146.31149.74145.92149.33149.082.67%1,246,797
May 20, 2026142.14145.49141.87145.44145.203.42%412,776
May 19, 2026139.00142.23137.66140.63140.40-0.94%528,914
May 18, 2026144.86144.93140.00141.97141.74-0.78%664,842
May 15, 2026143.33144.60142.00143.08142.84-3.25%587,681
May 14, 2026146.64148.43145.99147.88147.640.74%697,569
May 13, 2026145.62147.56143.80146.79146.551.95%652,660
May 12, 2026145.54145.99140.39143.98143.74-2.60%897,750
May 11, 2026145.60147.97145.45147.82147.582.01%735,596
May 8, 2026143.07144.99142.32144.91144.672.68%574,612
May 7, 2026143.84143.91140.10141.13140.90-1.76%620,544
May 6, 2026141.85143.87140.59143.66143.423.23%650,151
May 5, 2026137.80139.61137.42139.17138.942.56%590,058
May 4, 2026136.18137.00134.69135.69135.470.38%497,563
May 1, 2026134.00135.62133.48135.17134.950.85%474,288
Apr 30, 2026131.78134.15130.63134.03133.813.15%452,134
Apr 29, 2026129.62130.04128.70129.94129.730.74%294,905
Apr 28, 2026128.88130.36127.52128.98128.77-2.21%441,770
Apr 27, 2026132.78132.78130.73131.89131.67-0.68%383,472
Apr 24, 2026132.37132.99130.76132.79132.572.34%504,252
Apr 23, 2026130.46131.47128.00129.75129.54-0.38%480,769
Apr 22, 2026130.09130.30129.16130.25130.031.73%473,185
Apr 21, 2026129.35130.29127.65128.03127.82-0.47%611,826
Apr 20, 2026127.98128.77127.26128.64128.430.59%370,390
Apr 17, 2026127.50128.20126.69127.89127.682.17%539,378
Apr 16, 2026124.66125.53123.20125.17124.961.44%568,437
Apr 15, 2026122.43123.50121.64123.39123.191.09%489,678
Apr 14, 2026120.98122.24120.34122.06121.862.27%467,021
Apr 13, 2026116.49119.40116.46119.35119.152.28%253,317
Apr 10, 2026117.00117.49116.43116.69116.500.47%205,779
Apr 9, 2026115.71116.21114.82116.14115.950.27%241,296
Apr 8, 2026116.22116.71114.51115.83115.644.85%381,509
Apr 7, 2026109.68110.47108.29110.47110.29-0.12%175,147
Apr 6, 2026110.32111.16109.64110.60110.420.58%144,409
Apr 2, 2026106.26110.49105.92109.96109.780.61%168,826
Apr 1, 2026108.88110.49108.57109.29109.111.85%243,509
Mar 31, 2026103.68107.45103.64107.30107.125.03%327,642
Mar 30, 2026105.79106.00101.41102.16101.99-2.77%391,276
Mar 27, 2026106.77106.89104.72105.07104.90-2.51%419,585
Mar 26, 2026109.96110.57107.67107.78107.60-3.44%242,837
Mar 25, 2026112.00112.62110.96111.62111.441.06%153,678
Mar 24, 2026109.11111.30108.73110.67110.260.02%232,726
Mar 23, 2026110.37112.30109.74110.65110.242.20%382,291
Mar 20, 2026111.07111.28107.34108.27107.87-2.68%340,436
Mar 19, 2026108.80111.94108.01111.25110.840.37%281,635
Mar 18, 2026111.30112.39110.70110.84110.43-0.73%225,297
Mar 17, 2026111.61112.29111.20111.65111.240.26%303,502
Mar 16, 2026111.27112.17110.92111.36110.951.82%300,977
Mar 13, 2026110.37111.86109.00109.37108.97-0.08%339,598
Mar 12, 2026111.35111.73109.33109.46109.06-2.67%298,293
Mar 11, 2026112.13113.40111.82112.46112.050.44%209,933
Mar 10, 2026112.00113.86111.52111.97111.560.22%184,112
Mar 9, 2026108.02112.05107.17111.72111.311.94%442,018
Mar 6, 2026109.60111.49109.06109.59109.19-1.97%442,842
Mar 5, 2026112.57114.06110.26111.79111.38-1.76%380,030
Mar 4, 2026113.67114.23112.58113.79113.371.27%422,403
Mar 3, 2026111.82113.19109.58112.36111.95-3.67%478,260
Mar 2, 2026114.17116.75113.88116.64116.210.19%262,013
Feb 27, 2026115.87116.50115.19116.42115.99-1.22%283,773
Feb 26, 2026119.14119.14116.28117.86117.43-0.46%302,974
Feb 25, 2026117.40118.60117.40118.40117.971.66%376,196
Feb 24, 2026115.83117.00115.05116.47116.041.02%242,240
Feb 23, 2026116.19116.42114.71115.29114.87-1.70%344,515
Feb 20, 2026116.04118.20115.91117.28116.850.39%244,805
Feb 19, 2026116.01116.85115.81116.82116.39-0.12%262,788
Feb 18, 2026116.57117.83116.06116.96116.530.71%330,205
Feb 17, 2026115.71116.74114.09116.13115.70-0.92%261,172
Feb 13, 2026115.90118.00115.03117.21116.781.23%325,846
Feb 12, 2026119.05119.05115.21115.79115.36-2.78%439,596
Feb 11, 2026120.24120.42117.55119.10118.660.86%323,522
Feb 10, 2026118.42119.18117.74118.08117.650.02%248,956
Feb 9, 2026115.88118.52115.40118.06117.621.95%349,745
Feb 6, 2026112.02116.02112.02115.80115.385.15%470,548
Feb 5, 2026110.71112.32109.68110.13109.73-1.74%687,390
Feb 4, 2026114.56115.01110.26112.08111.67-2.49%580,188
Feb 3, 2026117.25117.35112.82114.94114.52-1.54%428,885