Advertisement
Advertisement
U.S. Markets close in 1 hr 34 mins
Advertisement
Advertisement
Advertisement
Advertisement

Defiance Quantum ETF (QTUM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.04-1.06 (-2.40%)
As of 02:17PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202244.6844.2243.0443.0443.043,692
May 19, 202243.7444.6243.7444.1044.1010,400
May 18, 202244.9345.2643.8243.8943.8910,600
May 17, 202244.7945.4244.7945.4145.4114,100
May 16, 202244.1244.4843.9844.0244.0210,400
May 13, 202243.4744.5143.4744.4244.428,200
May 12, 202242.0443.0942.0442.8342.8332,300
May 11, 202243.2943.9842.5442.5442.5423,100
May 10, 202243.9344.1143.0243.5843.5814,800
May 09, 202244.0944.3342.9943.1143.1121,100
May 06, 202245.3145.6344.6745.0745.0723,700
May 05, 202246.8646.8645.2645.5245.5218,900
May 04, 202246.2047.6245.5247.6247.628,500
May 03, 202245.8446.1245.7446.0546.0538,000
May 02, 202245.0645.7844.9245.7845.787,200
Apr 29, 202246.1846.5645.0445.0445.045,700
Apr 28, 202245.5146.5045.1446.2346.237,200
Apr 27, 202244.8245.5644.6744.8944.897,300
Apr 26, 202245.9745.9944.9244.9244.9225,200
Apr 25, 202245.6146.4345.6146.4346.4317,700
Apr 22, 202246.5846.8045.8645.8645.8614,000
Apr 21, 202248.1148.4146.5946.6546.6512,600
Apr 20, 202247.9648.0447.5547.5947.598,800
Apr 19, 202246.6347.6246.5347.6047.609,500
Apr 18, 202246.4547.1346.4546.8546.8512,400
Apr 14, 202247.7647.7646.8646.8646.8611,900
Apr 13, 202246.9147.6946.9147.6847.6835,600
Apr 12, 202247.5047.8846.7546.8046.8026,800
Apr 11, 202247.3047.4246.9747.0147.0112,500
Apr 08, 202248.3948.3947.7747.7747.7742,400
Apr 07, 202248.3248.7547.7948.5048.5010,900
Apr 06, 202248.6048.7748.1448.4748.4745,600
Apr 05, 202250.6050.6049.2949.3349.3319,600
Apr 04, 202250.6050.9850.6050.9850.988,700
Apr 01, 202250.7650.7649.9250.3450.347,500
Mar 31, 202251.2551.2550.5550.5550.556,300
Mar 30, 202252.0552.2451.2151.3351.3320,700
Mar 29, 202252.0752.3151.6452.2052.2025,600
Mar 28, 202250.8751.2950.6051.2951.2912,300
Mar 25, 202251.2351.2350.8251.1551.155,300
Mar 24, 202250.1151.2950.1151.2951.2912,800
Mar 23, 202250.6150.9450.1550.1550.155,200
Mar 22, 202250.3551.1150.3550.9150.9115,400
Mar 21, 202250.3750.6149.8550.3250.328,800
Mar 18, 202249.2750.5049.2750.5050.5010,100
Mar 17, 202248.7449.6148.7449.5549.558,900
Mar 16, 202247.8549.1147.6149.1149.1118,500
Mar 15, 202245.9547.0345.8247.0347.0312,000
Mar 14, 202246.7847.0245.6045.8045.8050,400
Mar 11, 202248.1048.4246.7646.7646.7615,100
Mar 10, 202247.5347.8547.2547.7747.7712,300
Mar 09, 202247.6748.5647.6748.3748.3717,100
Mar 08, 202246.3847.7145.9646.6446.6424,300
Mar 07, 202247.8948.2946.4746.4846.4820,300
Mar 04, 202248.6548.9847.8848.2648.2615,000
Mar 03, 202250.3050.3749.2149.4049.4034,700
Mar 02, 202249.6550.3949.4050.2750.2717,300
Mar 01, 202250.2150.3649.1949.4049.4014,700
Feb 28, 202250.0050.8449.9050.4750.4710,600
Feb 25, 202249.9750.5649.3650.5650.5620,000
Feb 24, 202246.8949.6346.7149.6349.6335,400
Feb 23, 202249.7449.9848.4548.4648.4616,300
Feb 22, 202249.3750.0648.8449.3049.3028,200
Feb 18, 202250.2950.4649.5549.8449.8417,000
Feb 17, 202251.2951.3750.4250.4250.428,400
Feb 16, 202251.1251.8150.9651.7451.7410,000
Feb 15, 202250.5051.4550.5051.4151.4111,000
Feb 14, 202249.7850.3349.1749.6049.6031,300
Feb 11, 202251.2651.4449.6649.8749.879,600
Feb 10, 202251.1752.5251.0751.1851.1819,800
Feb 09, 202251.4852.1851.3252.1852.1814,100
Feb 08, 202249.9051.0049.9050.9150.9117,700
Feb 07, 202250.0850.4849.9249.9849.9817,000
Feb 04, 202249.5650.3549.2850.0850.0813,900
Feb 03, 202250.2250.6249.5749.6049.6019,600
Feb 02, 202251.2051.4650.7651.2751.2746,100
Feb 01, 202250.6550.6849.9650.6850.6828,600
Jan 31, 202248.7350.4448.6550.4450.4433,700
Jan 28, 202247.5348.5446.9048.5148.5120,100
Jan 27, 202249.4049.4047.6847.7547.7539,200
Jan 26, 202249.9150.6548.8549.3649.3657,100
Jan 25, 202249.6150.0048.8449.1749.1746,700
Jan 24, 202249.4550.5047.9850.4550.45107,500
Jan 21, 202250.9751.6350.2050.2750.2735,700
Jan 20, 202252.4352.9151.2551.2751.2719,200
Jan 19, 202253.1353.3752.0652.0652.0623,500
Jan 18, 202253.7053.9052.8952.9352.9329,200
Jan 14, 202253.5354.5853.5354.5754.5724,000
Jan 13, 202255.2455.3553.8553.8553.8510,800
Jan 12, 202254.9455.3754.6154.8554.8513,100
Jan 11, 202253.7554.7053.5654.6754.6725,000
Jan 10, 202253.4053.7952.5253.7553.7531,600
Jan 07, 202254.7855.0653.8654.0154.0117,000
Jan 06, 202254.5255.0254.1054.8354.8325,000
Jan 05, 202256.1556.1754.6354.6354.6335,800
Jan 04, 202256.6856.6955.5156.1656.1621,300
Jan 03, 202255.8656.4155.7356.3856.3828,500
Dec 31, 202156.1056.1855.7955.8155.8119,100
Dec 30, 202156.1356.4656.0056.0056.0033,300
Dec 29, 202156.0956.1955.9456.1356.1326,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement