Skip to main content

Defiance Quantum ETF (NY: QTUM )

41.41 -0.12 (-0.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 41.40 41.47 41.35 41.41 10,170 -0.12(-0.28%)
Nov 23, 2022 41.63 41.63 41.25 41.53 1,304 +0.42(+1.01%)
Nov 22, 2022 40.52 41.11 40.46 41.11 6,671 +0.66(+1.64%)
Nov 21, 2022 40.61 40.61 40.44 40.45 3,861 -0.44(-1.09%)
Nov 18, 2022 40.90 41.00 40.71 40.89 8,985 +0.17(+0.41%)
Nov 17, 2022 40.39 40.83 40.34 40.72 7,177 +0.07(+0.18%)
Nov 16, 2022 41.24 41.24 40.65 40.65 5,612 -0.92(-2.22%)
Nov 15, 2022 41.82 41.93 41.41 41.58 5,754 +0.81(+1.99%)
Nov 14, 2022 40.69 41.22 40.65 40.77 7,951 -0.28(-0.69%)
Nov 11, 2022 40.22 41.14 40.22 41.05 11,069 +0.91(+2.25%)
Nov 10, 2022 38.88 40.16 38.88 40.14 8,506 +2.93(+7.87%)
Nov 09, 2022 37.78 37.78 37.22 37.22 2,779 -0.91(-2.39%)
Nov 08, 2022 38.02 38.41 37.65 38.13 9,200 +0.50(+1.33%)
Nov 07, 2022 37.23 37.66 37.14 37.62 3,086 +0.63(+1.72%)
Nov 04, 2022 36.99 36.99 36.41 36.99 5,137 +1.00(+2.77%)
Nov 03, 2022 36.04 36.31 35.74 35.99 40,388 -0.48(-1.31%)
Nov 02, 2022 37.17 36.47 36.47 18,441 -0.90(-2.40%)
Nov 01, 2022 37.88 37.88 37.37 37.37 5,325 +0.15(+0.39%)
Oct 31, 2022 37.38 37.41 37.22 37.22 2,257 -0.46(-1.21%)
Oct 28, 2022 36.82 37.68 36.82 37.68 2,478 +0.88(+2.38%)
Oct 27, 2022 37.34 37.49 36.80 36.80 7,323 -0.53(-1.43%)
Oct 26, 2022 36.80 37.84 36.80 37.34 8,619 -0.02(-0.04%)
Oct 25, 2022 36.77 37.40 36.77 37.35 4,848 +0.67(+1.83%)
Oct 24, 2022 36.63 36.75 36.40 36.68 4,298 -0.02(-0.05%)
Oct 21, 2022 35.59 36.75 35.59 36.70 12,075 +0.83(+2.32%)
Oct 20, 2022 36.17 36.44 35.65 35.87 4,054 +0.17(+0.48%)
Oct 19, 2022 35.67 35.92 35.55 35.70 3,225 -0.17(-0.46%)
Oct 18, 2022 36.71 36.71 35.86 35.86 5,147 +0.22(+0.62%)
Oct 17, 2022 35.44 35.74 35.44 35.64 5,737 +1.07(+3.10%)
Oct 14, 2022 35.98 35.98 34.54 34.57 18,857 -1.22(-3.40%)
Oct 13, 2022 34.03 35.90 33.70 35.79 11,599 +0.81(+2.32%)
Oct 12, 2022 35.24 35.24 34.97 34.98 8,936 -0.30(-0.85%)
Oct 11, 2022 35.78 35.78 35.09 35.28 17,648 -0.94(-2.60%)
Oct 10, 2022 36.91 36.91 35.93 36.22 174,728 -0.69(-1.88%)
Oct 07, 2022 37.70 37.70 36.75 36.91 6,195 -1.51(-3.93%)
Oct 06, 2022 38.63 38.97 38.37 38.42 8,037 -0.23(-0.60%)
Oct 05, 2022 38.17 38.84 37.90 38.65 52,419 -0.03(-0.08%)
Oct 04, 2022 38.13 38.72 38.13 38.68 8,026 +1.52(+4.08%)
Oct 03, 2022 36.40 37.37 36.40 37.17 8,701 +1.04(+2.87%)
Sep 30, 2022 36.25 36.90 36.13 36.13 3,018 -0.32(-0.89%)
Sep 29, 2022 36.73 36.73 36.12 36.45 6,072 -0.87(-2.32%)
Sep 28, 2022 36.42 37.36 36.42 37.32 12,631 +0.67(+1.83%)
Sep 27, 2022 36.84 37.12 36.50 36.65 7,877 +0.05(+0.14%)
Sep 26, 2022 36.90 37.20 36.60 36.60 8,010 -0.35(-0.96%)
Sep 23, 2022 37.32 37.32 36.58 36.95 14,507 -0.80(-2.11%)
Sep 22, 2022 38.25 38.29 37.60 37.75 10,983 -0.61(-1.58%)
Sep 21, 2022 38.77 39.03 38.36 38.36 3,732 -0.35(-0.91%)
Sep 20, 2022 38.86 38.95 38.56 38.71 6,713 -0.56(-1.44%)
Sep 19, 2022 38.71 39.30 38.71 39.27 4,707 +0.17(+0.43%)
Sep 16, 2022 38.83 39.14 38.65 39.11 9,170 -0.26(-0.66%)
Sep 15, 2022 39.57 39.91 39.18 39.36 8,971 -0.48(-1.21%)
Sep 14, 2022 39.85 40.05 39.53 39.85 10,347 +0.21(+0.52%)
Sep 13, 2022 40.15 40.48 39.56 39.64 19,456 -1.93(-4.63%)
Sep 12, 2022 41.50 41.70 41.36 41.57 15,307 +0.36(+0.88%)
Sep 09, 2022 40.74 41.25 40.74 41.21 14,812 +0.96(+2.40%)
Sep 08, 2022 39.66 40.24 39.66 40.24 6,283 +0.30(+0.75%)
Sep 07, 2022 39.36 40.01 39.20 39.94 7,994 +0.51(+1.30%)
Sep 06, 2022 40.01 40.01 39.41 39.43 27,884 -0.63(-1.57%)
Sep 02, 2022 40.87 41.08 39.95 40.06 4,487 -0.36(-0.90%)
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.