Skip to main content

Defiance Quantum ETF (NY: QTUM )

61.42 -0.31 (-0.50%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 45.88 45.97 45.10 45.49 12,150 -0.32(-0.70%)
May 27, 2022 45.03 45.81 45.03 45.81 10,636 +1.16(+2.59%)
May 26, 2022 43.49 44.78 43.49 44.66 15,479 +1.20(+2.75%)
May 25, 2022 42.74 43.70 42.74 43.46 8,089 +0.47(+1.09%)
May 24, 2022 43.15 43.15 42.58 42.99 11,673 -0.60(-1.39%)
May 23, 2022 43.21 43.72 43.08 43.60 14,984 +0.52(+1.21%)
May 20, 2022 43.74 43.74 42.09 43.08 10,516 -0.09(-0.21%)
May 19, 2022 42.82 43.67 42.82 43.17 10,660 +0.20(+0.47%)
May 18, 2022 43.98 44.30 42.89 42.96 10,833 -1.48(-3.33%)
May 17, 2022 43.84 44.46 43.84 44.45 14,454 +1.36(+3.16%)
May 16, 2022 43.19 43.54 43.05 43.09 10,594 -0.39(-0.91%)
May 13, 2022 42.55 43.57 42.55 43.48 8,418 +1.56(+3.71%)
May 12, 2022 41.15 42.18 41.15 41.92 32,946 +0.28(+0.67%)
May 11, 2022 42.37 43.05 41.64 41.64 23,582 -1.01(-2.38%)
May 10, 2022 43.00 43.18 42.11 42.66 15,078 +0.46(+1.09%)
May 09, 2022 43.16 43.39 42.08 42.20 21,547 -1.92(-4.35%)
May 06, 2022 44.35 44.66 43.72 44.12 24,187 -0.44(-0.99%)
May 05, 2022 45.87 45.87 44.30 44.56 19,281 -2.06(-4.41%)
May 04, 2022 45.22 46.61 44.56 46.61 8,650 +1.54(+3.41%)
May 03, 2022 44.87 45.15 44.77 45.08 38,844 +0.27(+0.59%)
May 02, 2022 44.11 44.81 43.97 44.81 7,360 +0.72(+1.64%)
Apr 29, 2022 45.20 45.58 44.09 44.09 5,839 -1.17(-2.58%)
Apr 28, 2022 44.55 45.52 44.19 45.26 7,373 +1.32(+2.99%)
Apr 27, 2022 43.87 44.60 43.73 43.94 7,427 -0.03(-0.07%)
Apr 26, 2022 45.00 45.02 43.97 43.97 25,789 -1.48(-3.25%)
Apr 25, 2022 44.65 45.45 44.65 45.45 18,062 +0.56(+1.24%)
Apr 22, 2022 45.60 45.81 44.89 44.89 14,254 -0.77(-1.69%)
Apr 21, 2022 47.09 47.39 45.60 45.66 12,897 -0.93(-1.99%)
Apr 20, 2022 46.95 47.03 46.54 46.59 8,994 -0.01(-0.02%)
Apr 19, 2022 45.64 46.61 45.55 46.59 9,754 +0.73(+1.60%)
Apr 18, 2022 45.47 46.13 45.47 45.86 12,677 -0.01(-0.02%)
Apr 14, 2022 46.75 46.75 45.87 45.87 12,135 -0.80(-1.72%)
Apr 13, 2022 45.92 46.68 45.92 46.67 36,418 +0.86(+1.88%)
Apr 12, 2022 46.50 46.86 45.76 45.81 27,408 -0.20(-0.45%)
Apr 11, 2022 46.30 46.42 45.98 46.02 12,787 -0.74(-1.58%)
Apr 08, 2022 47.37 47.37 46.76 46.76 43,299 -0.71(-1.51%)
Apr 07, 2022 47.30 47.72 46.78 47.47 11,180 +0.03(+0.06%)
Apr 06, 2022 47.57 47.74 47.12 47.44 46,620 -0.85(-1.75%)
Apr 05, 2022 49.53 49.53 48.24 48.29 19,981 -1.62(-3.24%)
Apr 04, 2022 49.53 49.90 49.53 49.90 8,860 +0.63(+1.28%)
Apr 01, 2022 49.69 49.69 48.86 49.27 7,671 -0.21(-0.42%)
Mar 31, 2022 50.17 50.17 49.48 49.48 6,425 -0.77(-1.52%)
Mar 30, 2022 50.95 51.14 50.13 50.25 21,190 -0.85(-1.66%)
Mar 29, 2022 50.97 51.20 50.54 51.09 26,142 +0.88(+1.76%)
Mar 28, 2022 49.79 50.21 49.53 50.21 12,587 +0.14(+0.28%)
Mar 25, 2022 50.15 50.15 49.75 50.07 5,454 -0.14(-0.27%)
Mar 24, 2022 49.05 50.21 49.05 50.21 13,095 +1.11(+2.26%)
Mar 23, 2022 49.54 49.86 49.09 49.09 5,271 -0.66(-1.33%)
Mar 22, 2022 49.21 49.95 49.21 49.76 15,757 +0.58(+1.18%)
Mar 21, 2022 49.23 49.47 48.72 49.18 8,969 -0.17(-0.35%)
Mar 18, 2022 48.16 49.35 48.16 49.35 10,335 +0.93(+1.92%)
Mar 17, 2022 47.64 48.49 47.64 48.43 9,106 +0.43(+0.89%)
Mar 16, 2022 46.77 48.00 46.53 48.00 18,889 +2.03(+4.42%)
Mar 15, 2022 44.91 45.97 44.78 45.97 12,240 +1.21(+2.70%)
Mar 14, 2022 45.72 45.95 44.57 44.76 51,597 -0.94(-2.06%)
Mar 11, 2022 47.01 47.33 45.70 45.70 15,421 -0.99(-2.13%)
Mar 10, 2022 46.46 46.77 46.18 46.69 12,570 -0.58(-1.23%)
Mar 09, 2022 46.59 47.47 46.59 47.28 17,455 +1.70(+3.72%)
Mar 08, 2022 45.33 46.63 44.92 45.58 24,848 +0.15(+0.33%)
Mar 07, 2022 46.81 47.20 45.42 45.43 20,781 -1.74(-3.68%)
Mar 04, 2022 47.55 47.87 46.80 47.17 15,330 -1.11(-2.31%)
Mar 03, 2022 49.16 49.23 48.10 48.28 35,504 -0.85(-1.73%)
Mar 02, 2022 48.53 49.25 48.28 49.13 17,715 +0.85(+1.76%)
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.