Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ETF Series Solutions - Defiance Quantum ETF (QTUM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
48.51+0.76 (+1.59%)
At close: 03:59PM EST
50.00 +1.49 (+3.07%)
After hours: 04:54PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202247.5348.5446.9048.5148.5120,129
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
Dec 29, 20210.065 Dividend
Dec 28, 202156.7956.7955.9956.0756.0145,600
Dec 27, 202155.8856.5955.8856.5856.5132,500
Dec 23, 202155.3255.7455.2255.6155.5515,100
Dec 22, 202154.4255.1954.3555.1655.1013,300
Dec 21, 202153.4754.5553.4754.5554.4932,700
Dec 20, 202153.0053.1852.6352.9952.9336,400
Dec 17, 202153.2754.1153.1553.6553.5931,700
Dec 16, 202155.8155.8653.5453.6853.6232,400
Dec 15, 202154.2155.3853.4955.3855.3232,600
Dec 14, 202153.9954.2653.5654.0353.9723,700
Dec 13, 202155.5255.5254.4654.5054.4439,400
Dec 10, 202155.6955.9054.9955.3555.2921,000
Dec 09, 202156.0856.2955.1855.1855.1217,800
Dec 08, 202156.1756.3555.6956.3156.2429,900
Dec 07, 202155.2056.3855.2056.1756.1060,900
Dec 06, 202153.8754.3253.0354.1554.0936,700
Dec 03, 202154.9055.1553.4553.9453.8836,300
Dec 02, 202154.3054.7553.6954.4354.3756,600
Dec 01, 202155.5056.2454.3554.3554.2949,900
Nov 30, 202155.5255.6154.1454.6454.5844,100
Nov 29, 202154.7655.5154.5355.4555.3944,200
Nov 26, 202154.9354.9353.6953.9853.9228,800
Nov 24, 202154.9255.5954.4855.5955.5327,500
Nov 23, 202155.5655.7554.6755.3255.2640,700
Nov 22, 202156.6356.9355.6155.6155.5550,700
Nov 19, 202156.7856.8756.4856.5756.5045,200
Nov 18, 202156.9656.9656.2756.6756.6042,900
Nov 17, 202156.9156.9456.3456.5156.4468,600
Nov 16, 202156.3856.9356.1056.9156.8438,400
Nov 15, 202156.8156.8556.1156.3756.3054,900
Nov 12, 202156.3456.6656.1856.6056.5329,600
Nov 11, 202155.9256.1055.8256.0555.9919,300
Nov 10, 202156.4256.6155.2355.4355.3745,600
Nov 09, 202157.1457.1556.3856.7956.7258,200
Nov 08, 202156.6157.0256.5056.8956.8265,100
Nov 05, 202156.3756.7355.9756.2956.2253,600
Nov 04, 202155.3656.0255.2256.0255.9652,300
Nov 03, 202154.4855.0154.3454.9554.8943,800
Nov 02, 202154.0154.3754.0154.3654.3027,000
Nov 01, 202153.5553.9953.3653.9953.9332,800
Oct 29, 202152.5753.1852.5753.1153.0528,900
Oct 28, 202152.5853.1252.5853.0552.9922,200
Oct 27, 202152.5052.7552.2052.2052.1430,500
Oct 26, 202153.1153.1152.5152.5852.5228,300
Oct 25, 202152.6953.0152.5052.8252.7618,600
Oct 22, 202152.7453.0952.4152.5252.4613,300
Oct 21, 202152.2352.6352.1352.5952.5340,100
Oct 20, 202152.4152.5052.2552.4452.3813,400
Oct 19, 202152.0952.4251.9452.3652.3017,800
Oct 18, 202151.5051.9251.3251.8851.8234,100
Oct 15, 202151.6951.8451.6551.7251.6616,200
Oct 14, 202150.8551.3650.8551.3551.2922,600
Oct 13, 202150.1350.4150.1350.2350.1712,800
Oct 12, 202150.1650.2549.6949.8149.7520,900
Oct 11, 202150.1850.6349.9950.0049.9418,600
Oct 08, 202150.6050.6050.1150.2050.1411,100
Oct 07, 202150.2650.7950.2650.4250.3619,200
Oct 06, 202149.2649.8249.0049.8049.7429,100
Oct 05, 202149.4149.8849.3649.7149.6541,900
Oct 04, 202150.0050.0248.9749.2149.1517,100
Oct 01, 202150.3850.5049.7250.3750.3114,000
Sep 30, 202150.4150.6750.1050.1850.1237,600
Sep 29, 202150.7750.8150.0950.1150.0521,900
Sep 28, 202151.7951.7950.6650.6850.6225,100
Sep 27, 202152.3652.5252.0852.3852.3211,300
Sep 24, 202152.2552.6152.2452.6152.5517,600
Sep 23, 202152.1952.6652.1952.6252.5629,400
Sep 22, 202151.4751.9851.3051.8851.8226,400
Sep 22, 20210.077 Dividend
Sep 21, 202151.4351.5850.9451.2851.1417,800
Sep 20, 202151.1451.1950.0051.0350.8917,200
Sep 17, 202152.4852.4851.8252.0251.8870,200
Sep 16, 202152.2752.6552.1552.5752.4325,600
Sep 15, 202152.2752.5552.0352.5452.4013,600
Sep 14, 202152.5552.5552.1152.2752.1315,200
Sep 13, 202152.3452.3451.8052.3052.1619,200
Sep 10, 202152.3852.5151.9651.9651.8223,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement