Defiance Quantum ETF (QTUM)
84.71
-0.76 (-0.89%)
NASDAQ · Last Trade: May 31st, 6:23 AM EDT
Historical Prices For Defiance Quantum ETF (QTUM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 84.92 | 84.94 | 83.24 | 84.71 | 408,405 | 84.71 |
| 5/29/2025 | 87.38 | 87.38 | 85.32 | 85.47 | 230,964 | 85.47 |
| 5/28/2025 | 86.89 | 87.28 | 86.19 | 86.27 | 241,048 | 86.27 |
| 5/27/2025 | 87.80 | 87.81 | 86.42 | 87.40 | 345,578 | 87.40 |
| 5/23/2025 | 85.02 | 86.81 | 84.69 | 86.09 | 425,836 | 86.09 |
| 5/22/2025 | 84.90 | 87.68 | 84.36 | 86.92 | 672,425 | 86.92 |
| 5/21/2025 | 86.50 | 87.00 | 84.34 | 84.66 | 374,191 | 84.66 |
| 5/20/2025 | 85.75 | 86.86 | 85.23 | 86.43 | 626,269 | 86.43 |
| 5/19/2025 | 83.76 | 84.93 | 83.43 | 84.86 | 246,706 | 84.86 |
| 5/16/2025 | 84.26 | 84.80 | 83.94 | 84.77 | 256,124 | 84.77 |
| 5/15/2025 | 83.69 | 84.34 | 83.29 | 83.93 | 186,297 | 83.93 |
| 5/14/2025 | 84.00 | 84.45 | 83.45 | 83.97 | 220,981 | 83.97 |
| 5/13/2025 | 82.91 | 84.00 | 82.75 | 83.60 | 221,066 | 83.60 |
| 5/12/2025 | 83.39 | 83.61 | 82.35 | 83.02 | 304,756 | 83.02 |
| 5/09/2025 | 80.10 | 80.60 | 79.45 | 80.13 | 143,863 | 80.13 |
| 5/08/2025 | 78.95 | 80.38 | 78.15 | 79.73 | 188,205 | 79.73 |
| 5/07/2025 | 76.61 | 77.32 | 76.19 | 77.18 | 104,218 | 77.18 |
| 5/06/2025 | 76.49 | 76.93 | 75.86 | 76.71 | 99,819 | 76.71 |
| 5/05/2025 | 77.88 | 78.13 | 77.56 | 77.62 | 117,567 | 77.62 |
| 5/02/2025 | 76.70 | 78.13 | 76.61 | 77.91 | 136,115 | 77.91 |
| 5/01/2025 | 76.12 | 76.31 | 75.21 | 75.45 | 83,047 | 75.45 |
| 4/30/2025 | 73.61 | 75.08 | 72.97 | 74.97 | 120,242 | 74.97 |
| 4/29/2025 | 74.86 | 75.39 | 74.68 | 74.93 | 92,336 | 74.93 |
| 4/28/2025 | 75.25 | 75.73 | 74.13 | 75.22 | 111,278 | 75.22 |
| 4/25/2025 | 74.21 | 75.11 | 73.90 | 75.02 | 96,643 | 75.02 |
| 4/24/2025 | 72.80 | 74.35 | 72.55 | 74.24 | 135,792 | 74.24 |
| 4/23/2025 | 72.40 | 73.39 | 71.72 | 71.92 | 119,420 | 71.92 |
| 4/22/2025 | 69.62 | 70.46 | 69.31 | 69.94 | 70,889 | 69.94 |
| 4/21/2025 | 69.73 | 69.73 | 68.06 | 68.99 | 105,298 | 68.99 |
| 4/17/2025 | 70.50 | 70.54 | 69.70 | 70.00 | 76,646 | 70.00 |
| 4/16/2025 | 70.24 | 70.60 | 68.60 | 69.77 | 120,207 | 69.77 |
| 4/15/2025 | 71.42 | 72.19 | 71.25 | 71.58 | 93,192 | 71.58 |
| 4/14/2025 | 72.39 | 72.45 | 70.70 | 71.24 | 166,322 | 71.24 |
| 4/11/2025 | 69.65 | 71.01 | 68.80 | 70.76 | 202,739 | 70.76 |
| 4/10/2025 | 70.80 | 70.80 | 67.38 | 69.36 | 175,422 | 69.36 |
| 4/09/2025 | 64.08 | 72.80 | 63.99 | 72.32 | 291,563 | 72.32 |
| 4/08/2025 | 68.55 | 68.66 | 63.21 | 64.34 | 320,405 | 64.34 |
| 4/07/2025 | 63.02 | 68.24 | 62.70 | 66.17 | 384,093 | 66.17 |
| 4/04/2025 | 68.16 | 68.61 | 65.27 | 66.05 | 695,629 | 66.05 |
| 4/03/2025 | 72.45 | 72.99 | 70.77 | 70.85 | 248,668 | 70.85 |
| 4/02/2025 | 73.82 | 76.09 | 73.70 | 75.38 | 81,121 | 75.38 |
| 4/01/2025 | 74.65 | 75.14 | 73.39 | 74.89 | 151,350 | 74.89 |
| 3/31/2025 | 73.66 | 74.69 | 72.91 | 74.53 | 365,512 | 74.53 |
| 3/28/2025 | 76.75 | 76.75 | 74.82 | 75.17 | 239,048 | 75.17 |
| 3/27/2025 | 77.77 | 77.96 | 76.94 | 77.25 | 88,409 | 77.25 |
| 3/26/2025 | 79.59 | 79.85 | 77.60 | 77.91 | 240,810 | 77.91 |
| 3/25/2025 | 79.91 | 80.05 | 79.34 | 79.81 | 109,326 | 79.81 |
| 3/24/2025 | 79.19 | 79.91 | 78.99 | 79.74 | 143,571 | 79.74 |
| 3/21/2025 | 77.35 | 78.05 | 76.89 | 77.92 | 170,521 | 77.92 |
| 3/20/2025 | 78.55 | 79.46 | 77.95 | 78.39 | 224,813 | 78.39 |
| 3/19/2025 | 79.96 | 80.73 | 79.25 | 79.98 | 172,696 | 79.98 |
| 3/18/2025 | 79.95 | 80.13 | 79.11 | 79.80 | 147,895 | 79.80 |
| 3/17/2025 | 79.67 | 81.05 | 79.35 | 80.56 | 299,134 | 80.56 |
| 3/14/2025 | 77.19 | 79.12 | 77.03 | 78.92 | 383,220 | 78.92 |
| 3/13/2025 | 76.03 | 76.65 | 75.08 | 75.81 | 177,966 | 75.81 |
| 3/12/2025 | 76.12 | 76.50 | 75.09 | 75.95 | 259,168 | 75.95 |
| 3/11/2025 | 74.92 | 75.81 | 73.79 | 74.90 | 356,461 | 74.90 |
| 3/10/2025 | 76.76 | 76.90 | 74.19 | 75.02 | 410,816 | 75.02 |
| 3/07/2025 | 77.45 | 78.69 | 76.50 | 78.53 | 274,056 | 78.53 |
| 3/06/2025 | 78.12 | 79.05 | 77.13 | 77.38 | 210,604 | 77.38 |
| 3/05/2025 | 78.36 | 79.79 | 77.86 | 79.69 | 217,407 | 79.69 |
| 3/04/2025 | 76.50 | 79.06 | 75.84 | 77.65 | 537,023 | 77.65 |
| 3/03/2025 | 80.21 | 80.27 | 76.75 | 77.32 | 339,429 | 77.32 |
| 2/28/2025 | 77.95 | 79.29 | 77.25 | 78.88 | 404,105 | 78.88 |