Skip to main content

Defiance Quantum ETF (NY: QTUM )

64.30 +0.42 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 63.86 64.50 63.82 64.30 48,015 +0.42(+0.66%)
Jun 17, 2024 63.30 63.89 62.90 63.88 33,515 +0.59(+0.93%)
Jun 14, 2024 63.24 63.38 62.98 63.29 37,959 -0.36(-0.57%)
Jun 13, 2024 64.36 64.36 63.35 63.65 33,563 -0.56(-0.87%)
Jun 12, 2024 64.01 64.60 63.98 64.21 44,166 +1.12(+1.78%)
Jun 11, 2024 62.99 63.10 62.44 63.09 23,711 -0.24(-0.38%)
Jun 10, 2024 62.58 63.53 62.46 63.33 21,965 +0.56(+0.89%)
Jun 07, 2024 63.20 63.24 62.60 62.77 23,859 -0.45(-0.71%)
Jun 06, 2024 63.53 63.53 63.10 63.22 19,821 -0.30(-0.47%)
Jun 05, 2024 62.48 63.52 62.40 63.52 17,058 +1.68(+2.72%)
Jun 04, 2024 62.15 62.15 61.60 61.84 28,035 -0.31(-0.50%)
Jun 03, 2024 62.58 62.59 61.42 62.15 53,474 +0.34(+0.55%)
May 31, 2024 62.30 62.41 60.77 61.81 27,641 -0.25(-0.40%)
May 30, 2024 62.45 62.58 61.85 62.06 28,779 -0.21(-0.34%)
May 29, 2024 62.55 62.59 62.24 62.27 34,278 -1.24(-1.95%)
May 28, 2024 63.50 63.66 63.07 63.51 60,091 +0.47(+0.75%)
May 24, 2024 62.44 63.07 62.40 63.04 35,102 +1.04(+1.68%)
May 23, 2024 63.58 63.58 61.77 62.00 48,743 -0.41(-0.66%)
May 22, 2024 62.43 62.68 62.08 62.41 48,737 +0.27(+0.43%)
May 21, 2024 62.05 62.25 61.87 62.14 36,146 -0.33(-0.53%)
May 20, 2024 61.90 62.59 61.89 62.47 28,157 +0.88(+1.43%)
May 17, 2024 61.72 61.87 61.27 61.59 27,852 +0.10(+0.16%)
May 16, 2024 61.94 62.02 61.49 61.49 20,505 -0.36(-0.58%)
May 15, 2024 61.20 61.87 60.97 61.85 24,674 +1.16(+1.91%)
May 14, 2024 59.93 60.70 59.93 60.69 24,955 +0.91(+1.52%)
May 13, 2024 59.75 60.00 59.69 59.78 19,287 +0.26(+0.43%)
May 10, 2024 59.74 59.95 59.37 59.52 25,237 -0.04(-0.07%)
May 09, 2024 59.45 59.67 59.20 59.56 12,938 +0.14(+0.24%)
May 08, 2024 59.17 59.46 59.15 59.42 12,204 -0.15(-0.25%)
May 07, 2024 59.92 60.06 59.57 59.57 21,362 -0.35(-0.58%)
May 06, 2024 59.48 59.92 59.41 59.92 24,181 +0.78(+1.32%)
May 03, 2024 59.25 59.37 58.86 59.14 22,119 +1.02(+1.76%)
May 02, 2024 57.79 58.25 57.18 58.12 27,008 +1.05(+1.84%)
May 01, 2024 57.45 58.36 56.82 57.07 64,903 -0.67(-1.16%)
Apr 30, 2024 58.79 58.97 57.74 57.74 22,644 -1.05(-1.79%)
Apr 29, 2024 58.47 58.83 58.22 58.79 26,459 +0.38(+0.65%)
Apr 26, 2024 57.68 58.50 57.54 58.41 83,191 +1.05(+1.83%)
Apr 25, 2024 56.63 57.53 56.38 57.36 65,686 +0.20(+0.35%)
Apr 24, 2024 57.50 57.76 56.84 57.16 34,933 +0.32(+0.56%)
Apr 23, 2024 56.22 57.01 56.22 56.84 31,139 +0.76(+1.36%)
Apr 22, 2024 55.64 56.37 55.45 56.08 47,712 +0.85(+1.54%)
Apr 19, 2024 56.05 56.24 55.06 55.23 47,373 -1.07(-1.90%)
Apr 18, 2024 56.55 57.11 56.19 56.30 25,676 -0.43(-0.76%)
Apr 17, 2024 57.95 57.96 56.64 56.73 41,228 -1.05(-1.82%)
Apr 16, 2024 57.65 58.03 57.44 57.78 49,870 -0.13(-0.22%)
Apr 15, 2024 59.55 59.55 57.77 57.91 46,380 -1.00(-1.70%)
Apr 12, 2024 59.83 59.83 58.71 58.91 86,497 -1.74(-2.87%)
Apr 11, 2024 60.31 60.69 59.92 60.65 28,388 +0.68(+1.13%)
Apr 10, 2024 59.71 60.16 59.65 59.97 32,983 -0.68(-1.12%)
Apr 09, 2024 60.95 60.95 60.10 60.65 30,590 +0.21(+0.35%)
Apr 08, 2024 60.79 60.89 60.36 60.44 41,180 +0.25(+0.42%)
Apr 05, 2024 60.25 60.59 60.00 60.19 33,496 +0.06(+0.10%)
Apr 04, 2024 61.76 61.80 60.13 60.13 42,601 -0.69(-1.13%)
Apr 03, 2024 60.21 61.11 60.21 60.82 22,401 +0.24(+0.40%)
Apr 02, 2024 60.68 60.68 60.12 60.58 44,459 -0.77(-1.26%)
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.