Skip to main content

Defiance Quantum ETF (NY: QTUM )

61.37 -0.36 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 38.55 38.84 38.49 38.84 15,051 -0.23(-0.59%)
Dec 29, 2022 38.42 39.09 38.42 39.07 6,757 +1.11(+2.93%)
Dec 28, 2022 38.41 38.59 37.95 37.96 30,144 -0.51(-1.32%)
Dec 27, 2022 38.76 38.76 38.45 38.46 19,199 -0.43(-1.09%)
Dec 23, 2022 38.71 38.89 38.39 38.89 6,795 +0.05(+0.13%)
Dec 22, 2022 39.26 39.26 38.46 38.84 6,371 -0.93(-2.33%)
Dec 21, 2022 39.34 39.89 39.34 39.77 8,271 +0.52(+1.33%)
Dec 20, 2022 39.00 39.52 38.84 39.24 11,267 +0.06(+0.15%)
Dec 19, 2022 39.71 39.71 39.03 39.19 7,810 -0.59(-1.49%)
Dec 16, 2022 39.81 40.05 39.56 39.78 11,836 -0.24(-0.59%)
Dec 15, 2022 40.88 40.88 40.01 40.01 7,977 -1.54(-3.71%)
Dec 14, 2022 41.73 42.09 41.45 41.56 9,442 -0.29(-0.70%)
Dec 13, 2022 42.81 42.88 41.62 41.85 11,834 +0.61(+1.48%)
Dec 12, 2022 40.76 41.24 40.65 41.24 10,441 +0.42(+1.04%)
Dec 09, 2022 40.96 41.26 40.82 40.82 8,816 -0.25(-0.62%)
Dec 08, 2022 40.49 41.12 40.49 41.07 4,864 +0.75(+1.86%)
Dec 07, 2022 40.16 40.40 40.06 40.32 8,403 -0.09(-0.22%)
Dec 06, 2022 41.18 41.18 40.23 40.41 55,172 -0.72(-1.74%)
Dec 05, 2022 41.47 41.55 40.98 41.13 6,672 -0.66(-1.59%)
Dec 02, 2022 40.99 41.79 40.99 41.79 62,365 -0.09(-0.22%)
Dec 01, 2022 41.93 42.09 41.48 41.88 10,481 +0.15(+0.37%)
Nov 30, 2022 40.18 41.73 40.10 41.73 8,703 +1.60(+3.98%)
Nov 29, 2022 40.16 40.45 40.06 40.13 7,058 -0.02(-0.05%)
Nov 28, 2022 40.67 40.75 40.08 40.15 7,283 -0.81(-1.99%)
Nov 25, 2022 40.95 41.02 40.90 40.96 10,280 -0.11(-0.28%)
Nov 23, 2022 41.18 41.18 40.81 41.08 1,318 +0.41(+1.01%)
Nov 22, 2022 40.08 40.67 40.02 40.67 6,743 +0.66(+1.64%)
Nov 21, 2022 40.17 40.17 40.01 40.01 3,903 -0.44(-1.09%)
Nov 18, 2022 40.46 40.56 40.27 40.45 9,082 +0.17(+0.41%)
Nov 17, 2022 39.95 40.39 39.90 40.29 7,255 +0.07(+0.18%)
Nov 16, 2022 40.80 40.80 40.21 40.21 5,673 -0.91(-2.22%)
Nov 15, 2022 41.37 41.48 40.96 41.13 5,816 +0.80(+1.99%)
Nov 14, 2022 40.25 40.78 40.21 40.33 8,037 -0.28(-0.69%)
Nov 11, 2022 39.79 40.70 39.79 40.61 11,189 +0.90(+2.25%)
Nov 10, 2022 38.46 39.72 38.46 39.71 8,598 +2.90(+7.87%)
Nov 09, 2022 37.37 37.37 36.82 36.82 2,809 -0.90(-2.39%)
Nov 08, 2022 37.61 38.00 37.24 37.72 9,300 +0.50(+1.33%)
Nov 07, 2022 36.83 37.25 36.74 37.22 3,119 +0.63(+1.72%)
Nov 04, 2022 36.59 36.59 36.02 36.59 5,192 +0.98(+2.77%)
Nov 03, 2022 35.66 35.92 35.36 35.61 40,827 -0.47(-1.31%)
Nov 02, 2022 36.77 36.08 36.08 18,641 -0.89(-2.40%)
Nov 01, 2022 37.47 37.47 36.97 36.97 5,382 +0.14(+0.39%)
Oct 31, 2022 36.98 37.01 36.82 36.82 2,281 -0.45(-1.21%)
Oct 28, 2022 36.42 37.27 36.42 37.27 2,504 +0.87(+2.38%)
Oct 27, 2022 36.94 37.09 36.40 36.41 7,402 -0.53(-1.43%)
Oct 26, 2022 36.40 37.43 36.40 36.93 8,712 -0.02(-0.04%)
Oct 25, 2022 36.37 37.00 36.37 36.95 4,900 +0.66(+1.83%)
Oct 24, 2022 36.24 36.35 36.01 36.28 4,344 -0.02(-0.05%)
Oct 21, 2022 35.21 36.35 35.21 36.30 12,206 +0.82(+2.32%)
Oct 20, 2022 35.78 36.05 35.27 35.48 4,098 +0.17(+0.48%)
Oct 19, 2022 35.29 35.53 35.17 35.31 3,260 -0.16(-0.46%)
Oct 18, 2022 36.31 36.31 35.47 35.48 5,203 +0.22(+0.62%)
Oct 17, 2022 35.06 35.36 35.06 35.26 5,799 +1.06(+3.10%)
Oct 14, 2022 35.59 35.59 34.17 34.20 19,062 -1.20(-3.40%)
Oct 13, 2022 33.66 35.51 33.34 35.40 11,725 +0.80(+2.32%)
Oct 12, 2022 34.86 34.86 34.59 34.60 9,033 -0.30(-0.85%)
Oct 11, 2022 35.39 35.39 34.71 34.90 17,840 -0.93(-2.60%)
Oct 10, 2022 36.51 36.51 35.54 35.83 176,630 -0.68(-1.88%)
Oct 07, 2022 37.29 37.29 36.35 36.51 6,262 -1.49(-3.93%)
Oct 06, 2022 38.21 38.55 37.96 38.01 8,124 -0.23(-0.60%)
Oct 05, 2022 37.76 38.42 37.49 38.23 52,989 -0.03(-0.08%)
Oct 04, 2022 37.72 38.30 37.72 38.27 8,113 +1.50(+4.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.