Skip to main content
Vaneck UCITS Etfs Plc - Vaneck Quantum Computing UCITS ETF (LON:QNTM)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.56
-0.45 (-1.89%)
Last updated: Mar 9, 2026, 2:56 PM GMT

LON:QNTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.3223.6123.2723.56--1.89%958
Mar 6, 202624.4624.4623.7024.0224.02-0.02%4,760
Mar 5, 202624.5624.6223.9824.0224.02-2.14%2,915
Mar 4, 202623.9624.7823.8724.5524.552.70%16,121
Mar 3, 202624.6124.6123.5023.9023.90-2.89%6,259
Mar 2, 202624.4124.8024.1424.6124.61-1.46%34,051
Feb 27, 202625.3525.4224.9324.9824.98-1.42%42,293
Feb 26, 202625.6025.6025.2525.3425.342.53%23,636
Feb 25, 202624.4024.7724.2624.7124.712.28%38,602
Feb 24, 202624.7024.7023.8724.1624.16-0.51%43,516
Feb 23, 202624.7124.7124.2624.2924.29-1.36%11,421
Feb 20, 202624.7924.7924.4324.6224.620.22%11,897
Feb 19, 202624.7624.8624.4624.5724.57-0.91%5,326
Feb 18, 202624.7324.8724.4624.7924.791.41%7,375
Feb 17, 202624.6524.6524.2024.4524.45-2.10%5,891
Feb 16, 202624.8724.9724.6224.9724.970.83%5,665
Feb 13, 202624.6125.0324.2824.7724.770.88%7,252
Feb 12, 202625.2325.3324.4224.5524.55-2.05%50,475
Feb 11, 202625.4325.6424.9525.0725.07-1.80%65,258
Feb 10, 202625.4825.6025.2225.5325.530.41%8,302
Feb 9, 202625.3325.4625.0625.4225.421.72%27,790
Feb 6, 202624.2725.0124.0124.9924.992.59%10,001
Feb 5, 202624.9824.9824.1124.3624.36-1.97%27,421
Feb 4, 202625.3825.4424.8424.8524.85-2.03%11,912
Feb 3, 202625.8825.9325.3725.3725.37-0.70%13,084
Feb 2, 202625.6025.6025.0925.5525.55-0.35%15,923
Jan 30, 202625.7626.0125.5925.6425.64-0.81%19,143
Jan 29, 202626.6726.6725.6925.8525.85-2.66%37,929
Jan 28, 202626.7026.7626.3526.5526.550.80%39,464
Jan 27, 202626.2026.4626.1026.3426.341.17%58,722
Jan 26, 202626.2126.4026.0426.0426.04-1.66%35,624
Jan 23, 202626.8426.8426.2026.4826.48-0.79%56,855
Jan 22, 202626.4926.7226.4926.6926.691.44%37,358
Jan 21, 202626.4026.6326.1226.3126.31-1.52%7,242
Jan 20, 202626.2326.7225.8626.7126.710.81%42,071
Jan 19, 202626.4926.5026.3126.5026.50-0.95%32,401
Jan 16, 202626.7226.8126.4926.7526.75-0.32%62,332
Jan 15, 202626.7227.0726.7226.8426.840.43%56,325
Jan 14, 202626.6026.7326.3426.7226.720.56%46,042
Jan 13, 202626.7026.9026.5226.5726.57-0.41%21,388
Jan 12, 202626.4926.7426.3126.6826.68-39,560
Jan 9, 202626.3526.8626.2126.6826.680.91%42,291
Jan 8, 202626.4026.5026.2726.4426.44-1.38%28,851
Jan 7, 202626.5526.8126.4426.8126.812.35%16,022
Jan 6, 202626.3026.3226.0726.2026.20-0.19%51,591
Jan 5, 202625.5626.3025.5526.2526.253.95%22,514
Jan 2, 202625.4125.4225.0325.2525.250.62%12,016
Dec 31, 202525.2925.2925.0125.0925.09-0.97%973
Dec 30, 202525.0925.4225.0925.3425.341.14%38,928
Dec 29, 202525.1325.2324.9925.0625.06-2.30%26,960
Dec 24, 202525.5025.6625.4825.6525.65-0.02%11,529
Dec 23, 202525.9425.9525.6525.6525.65-0.66%31,526
Dec 22, 202525.2025.8225.2025.8225.822.20%15,556
Dec 19, 202524.7525.2724.6525.2725.272.66%5,078
Dec 18, 202524.5524.9224.5524.6124.61-0.57%8,867
Dec 17, 202525.1025.2724.7524.7524.75-21,624
Dec 16, 202524.5425.1024.3824.7524.75-0.42%19,388
Dec 15, 202525.3225.5024.8224.8624.86-1.04%13,829
Dec 12, 202525.7625.9825.1125.1225.12-1.91%25,303
Dec 11, 202525.4325.7025.3525.6125.610.77%64,402
Dec 10, 202525.9525.9525.4125.4125.41-2.06%8,487
Dec 9, 202525.9726.0525.8025.9525.950.56%29,114
Dec 8, 202525.9826.0725.7025.8025.80-0.62%44,306
Dec 5, 202526.2026.2725.9625.9625.960.39%14,023
Dec 4, 202525.4125.9625.3325.8625.863.92%39,228
Dec 3, 202524.9025.1224.7524.8924.890.55%37,477
Dec 2, 202524.4725.1024.4624.7524.750.59%38,665
Dec 1, 202524.5924.7024.5124.6124.61-1.18%14,765
Nov 28, 202524.6724.9724.5024.9024.901.36%24,062
Nov 27, 202524.6924.6924.5524.5724.570.10%17,073
Nov 26, 202524.5524.5824.3824.5424.541.61%64,075
Nov 25, 202524.1924.2923.7724.1524.151.30%38,955
Nov 24, 202523.3723.8523.3023.8423.844.20%8,502
Nov 21, 202522.9723.1822.5722.8822.88-4.35%17,077
Nov 20, 202524.5924.6123.7823.9223.92-0.44%26,824
Nov 19, 202524.0024.5223.9524.0324.030.52%7,637
Nov 18, 202523.9724.0023.7023.9023.90-2.45%24,578
Nov 17, 202524.8824.9924.2824.5024.50-1.19%20,522
Nov 14, 202524.2124.8723.5824.8024.800.36%59,237
Nov 13, 202525.6825.7124.5424.7124.71-5.07%31,107
Nov 12, 202526.2226.3425.7526.0326.03-0.36%19,870
Nov 11, 202526.2526.2525.9426.1226.120.29%6,454
Nov 10, 202526.5526.5925.9526.0526.053.21%20,597
Nov 7, 202526.1326.2125.2225.2425.24-4.03%54,032
Nov 6, 202527.2627.2625.8926.3026.30-0.38%79,148
Nov 5, 202526.0926.4125.9026.4026.40-1.03%120,905
Nov 4, 202527.0027.0026.5026.6726.67-2.84%24,317
Nov 3, 202528.1328.5627.2527.4527.45-1.88%16,877
Oct 31, 202528.0028.0727.7127.9827.980.29%26,746
Oct 30, 202527.7128.0027.0327.9027.900.54%22,278
Oct 29, 202527.5127.7527.0327.7527.75-1.75%129,500
Oct 28, 202527.7328.2427.5328.2428.241.58%39,581
Oct 27, 202527.5527.8927.4027.8027.801.61%52,789
Oct 24, 202527.3227.6727.0027.3627.361.20%26,153
Oct 23, 202527.0927.4926.2527.0427.044.54%219,829
Oct 22, 202526.6326.6325.7925.8625.86-4.77%42,191
Oct 21, 202527.1427.3026.7727.1627.16-2.14%32,805
Oct 20, 202527.8328.0427.5027.7527.752.51%55,748
Oct 17, 202527.1128.0226.4627.0727.07-3.90%84,011
Oct 16, 202529.1329.2528.0828.1728.17-2.81%29,841