Skip to main content
Defiance Quantum ETF (QTUM)
NASDAQ: QTUM · Real-Time Price · USD
128.98
-2.91 (-2.21%)
At close: Apr 28, 2026, 4:00 PM EDT
130.00
+1.02 (0.79%)
After-hours: Apr 28, 2026, 7:59 PM EDT

QTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.88130.36127.52128.98128.98-2.21%441,253
Apr 27, 2026132.78132.78130.73131.89131.89-0.68%383,472
Apr 24, 2026132.37132.99130.76132.79132.792.34%504,252
Apr 23, 2026130.46131.47128.00129.75129.75-0.38%480,769
Apr 22, 2026130.09130.30129.16130.25130.251.73%473,185
Apr 21, 2026129.35130.29127.65128.03128.03-0.47%611,826
Apr 20, 2026127.98128.77127.26128.64128.640.59%370,390
Apr 17, 2026127.50128.20126.69127.89127.892.17%539,378
Apr 16, 2026124.66125.53123.20125.17125.171.44%568,437
Apr 15, 2026122.43123.50121.64123.39123.391.09%489,678
Apr 14, 2026120.98122.24120.34122.06122.062.27%467,021
Apr 13, 2026116.49119.40116.46119.35119.352.28%253,317
Apr 10, 2026117.00117.49116.43116.69116.690.47%205,779
Apr 9, 2026115.71116.21114.82116.14116.140.27%241,296
Apr 8, 2026116.22116.71114.51115.83115.834.85%381,509
Apr 7, 2026109.68110.47108.29110.47110.47-0.12%175,147
Apr 6, 2026110.32111.16109.64110.60110.600.58%144,409
Apr 2, 2026106.26110.49105.92109.96109.960.61%168,826
Apr 1, 2026108.88110.49108.57109.29109.291.85%243,509
Mar 31, 2026103.68107.45103.64107.30107.305.03%327,642
Mar 30, 2026105.79106.00101.41102.16102.16-2.77%391,276
Mar 27, 2026106.77106.89104.72105.07105.07-2.51%419,585
Mar 26, 2026109.96110.57107.67107.78107.78-3.44%242,837
Mar 25, 2026112.00112.62110.96111.62111.620.86%153,678
Mar 24, 2026109.11111.30108.73110.67110.450.02%232,726
Mar 23, 2026110.37112.30109.74110.65110.432.20%382,291
Mar 20, 2026111.07111.28107.34108.27108.05-2.68%340,436
Mar 19, 2026108.80111.94108.01111.25111.030.37%281,635
Mar 18, 2026111.30112.39110.70110.84110.62-0.73%225,297
Mar 17, 2026111.61112.29111.20111.65111.420.26%303,502
Mar 16, 2026111.27112.17110.92111.36111.141.82%300,977
Mar 13, 2026110.37111.86109.00109.37109.15-0.08%339,598
Mar 12, 2026111.35111.73109.33109.46109.24-2.67%298,293
Mar 11, 2026112.13113.40111.82112.46112.230.44%209,933
Mar 10, 2026112.00113.86111.52111.97111.740.22%184,112
Mar 9, 2026108.02112.05107.17111.72111.491.94%442,018
Mar 6, 2026109.60111.49109.06109.59109.37-1.97%442,842
Mar 5, 2026112.57114.06110.26111.79111.56-1.76%380,030
Mar 4, 2026113.67114.23112.58113.79113.561.27%422,403
Mar 3, 2026111.82113.19109.58112.36112.13-3.67%478,260
Mar 2, 2026114.17116.75113.88116.64116.400.19%262,013
Feb 27, 2026115.87116.50115.19116.42116.18-1.22%283,773
Feb 26, 2026119.14119.14116.28117.86117.62-0.46%302,974
Feb 25, 2026117.40118.60117.40118.40118.161.66%376,196
Feb 24, 2026115.83117.00115.05116.47116.231.02%242,240
Feb 23, 2026116.19116.42114.71115.29115.06-1.70%344,515
Feb 20, 2026116.04118.20115.91117.28117.040.39%244,805
Feb 19, 2026116.01116.85115.81116.82116.58-0.12%262,788
Feb 18, 2026116.57117.83116.06116.96116.720.71%330,205
Feb 17, 2026115.71116.74114.09116.13115.90-0.92%261,172
Feb 13, 2026115.90118.00115.03117.21116.971.23%325,846
Feb 12, 2026119.05119.05115.21115.79115.55-2.78%439,596
Feb 11, 2026120.24120.42117.55119.10118.860.86%323,522
Feb 10, 2026118.42119.18117.74118.08117.840.02%248,956
Feb 9, 2026115.88118.52115.40118.06117.821.95%349,745
Feb 6, 2026112.02116.02112.02115.80115.575.15%470,548
Feb 5, 2026110.71112.32109.68110.13109.91-1.74%687,390
Feb 4, 2026114.56115.01110.26112.08111.85-2.49%580,188
Feb 3, 2026117.25117.35112.82114.94114.71-1.54%428,885
Feb 2, 2026115.33117.36115.20116.74116.500.73%288,783
Jan 30, 2026117.95118.76115.34115.89115.66-2.69%463,833
Jan 29, 2026120.81120.81116.60119.09118.85-1.42%735,636
Jan 28, 2026121.19121.34120.09120.80120.560.68%419,723
Jan 27, 2026119.30120.33119.00119.98119.741.72%424,199
Jan 26, 2026118.71119.19117.85117.95117.71-0.62%380,382
Jan 23, 2026119.39119.39118.00118.69118.45-0.55%410,935
Jan 22, 2026119.64119.86118.68119.35119.111.22%423,109
Jan 21, 2026117.01118.53115.88117.91117.671.52%371,337
Jan 20, 2026116.50117.88115.79116.14115.91-1.93%509,385
Jan 16, 2026118.75119.07117.95118.43118.190.22%369,946
Jan 15, 2026119.36119.52118.10118.17117.930.74%998,745
Jan 14, 2026116.87117.32116.15117.30117.06-0.02%358,499
Jan 13, 2026117.99118.22116.89117.32117.08-0.38%386,303
Jan 12, 2026116.08117.81116.01117.77117.531.06%421,437
Jan 9, 2026115.63116.85115.29116.54116.301.58%561,996
Jan 8, 2026115.78115.78114.15114.73114.50-1.34%385,065
Jan 7, 2026116.60117.09116.02116.29116.06-0.63%336,540
Jan 6, 2026115.39117.12115.36117.03116.792.07%616,138
Jan 5, 2026114.00115.30113.99114.66114.432.03%591,473
Jan 2, 2026111.77112.72111.15112.38112.152.48%487,122
Dec 31, 2025110.82110.84109.64109.66109.44-0.95%375,863
Dec 30, 2025110.96111.54110.68110.71110.490.22%369,596
Dec 29, 2025110.28111.15109.93110.47110.25-0.93%305,772
Dec 26, 2025112.34112.34111.33111.51110.84-0.40%237,342
Dec 24, 2025112.04112.05111.49111.96111.290.04%175,914
Dec 23, 2025112.28112.62111.70111.91111.24-0.66%389,536
Dec 22, 2025112.60113.14112.18112.65111.971.36%485,092
Dec 19, 2025109.77111.69109.77111.14110.472.05%437,229
Dec 18, 2025109.81110.15108.54108.91108.261.64%486,289
Dec 17, 2025110.11110.85107.04107.15106.51-2.55%617,221
Dec 16, 2025109.90110.50108.91109.95109.29-0.37%414,977
Dec 15, 2025112.51112.60110.21110.36109.70-0.90%503,727
Dec 12, 2025114.47114.60111.05111.36110.69-3.29%431,183
Dec 11, 2025114.40115.22112.76115.15114.46-0.29%474,647
Dec 10, 2025114.43115.90113.82115.49114.800.95%441,108
Dec 9, 2025113.62114.58113.22114.40113.710.35%273,418
Dec 8, 2025114.07114.56112.96114.00113.320.68%340,488
Dec 5, 2025113.72114.33112.94113.23112.550.22%328,563
Dec 4, 2025111.68113.12111.55112.98112.300.88%528,119
Dec 3, 2025109.87112.07109.25112.00111.332.06%398,833