Indicators

Defiance Quantum ETF (NY: QTUM )

59.14 +1.02 (+1.75%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	47.63	49.30		49.30	34,458	+1.89(+3.98%)
Jan 28, 2022	46.46	47.27	45.84	47.41	20,596	+0.74(+1.59%)
Jan 27, 2022	48.28	48.28	46.60	46.67	40,111	-1.57(-3.26%)
Jan 26, 2022	48.78	49.51	47.75	48.24	58,407	+0.19(+0.39%)
Jan 25, 2022	48.49	48.71	47.74	48.06	47,784	-1.25(-2.54%)
Jan 24, 2022	48.33	49.36	46.90	49.31	110,021	+0.18(+0.36%)
Jan 21, 2022	49.82	50.46	49.07	49.13	36,556	-0.98(-1.95%)
Jan 20, 2022	51.25	51.71	50.09	50.11	19,599	-0.77(-1.52%)
Jan 19, 2022	51.93	52.16	50.88	50.88	24,045	-0.85(-1.64%)
Jan 18, 2022	52.49	52.68	51.69	51.73	29,888	-1.60(-3.01%)
Jan 14, 2022				53.34	0	+0.70(+1.34%)
Jan 13, 2022	53.99	54.10	52.63	52.63	11,046	-0.98(-1.82%)
Jan 12, 2022	53.70	54.12	53.37	53.61	13,445	+0.18(+0.33%)
Jan 11, 2022	52.54	53.46	52.35	53.43	25,548	+0.90(+1.71%)
Jan 10, 2022	52.19	52.57	51.33	52.54	32,368	-0.25(-0.48%)
Jan 07, 2022	53.54	53.81	52.64	52.79	17,424	-0.80(-1.50%)
Jan 06, 2022	53.29	53.78	52.88	53.59	25,538	+0.20(+0.37%)
Jan 05, 2022	54.88	54.90	53.40	53.40	36,607	-1.50(-2.72%)
Jan 04, 2022	55.40	55.40	54.26	54.89	21,755	-0.22(-0.39%)

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.