QTUM - Defiance Quantum ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201924.9024.9324.8624.8624.862,912
Aug 16, 201924.4424.6424.4324.6424.641,700
Aug 15, 201924.1224.1624.0424.1424.147,100
Aug 14, 201924.2524.2524.1324.1924.19700
Aug 13, 201924.9024.9624.8924.8924.89900
Aug 12, 201924.6424.6424.4724.4724.473,700
Aug 09, 201924.9024.9124.7524.7524.751,100
Aug 08, 201924.6425.0224.6325.0225.021,800
Aug 07, 201924.3024.3724.3024.3724.37500
Aug 06, 201924.2524.4124.1224.2624.261,800
Aug 05, 201924.5424.5423.9124.0124.014,600
Aug 02, 201925.0025.0024.9324.9324.932,700
Aug 01, 201925.7626.0025.2625.3225.322,100
Jul 31, 201925.7825.7825.2925.4325.432,200
Jul 30, 201925.9325.9325.9025.9025.90400
Jul 29, 201925.9926.0125.9626.0126.01600
Jul 26, 201926.0626.0626.0026.0126.015,900
Jul 25, 201926.1526.1525.9325.9325.93800
Jul 24, 201926.0826.2626.0626.2426.241,000
Jul 23, 201925.6325.6325.6325.6325.63200
Jul 22, 201925.3525.3525.3525.3525.35300
Jul 19, 201925.1025.1025.0625.0625.06500
Jul 18, 201924.9125.0624.9125.0625.062,100
Jul 17, 201925.0525.0524.9524.9524.95900
Jul 16, 201925.1125.1125.0025.0025.00600
Jul 15, 201925.1325.2425.1325.2025.20700
Jul 12, 201925.1025.1725.1025.1725.17600
Jul 11, 201924.8324.9324.7024.8924.895,000
Jul 10, 201924.9024.9524.8924.9124.911,000
Jul 09, 201924.5724.6724.5424.6724.671,300
Jul 08, 201924.7224.7224.6024.6024.603,900
Jul 05, 201924.8024.8224.8024.8024.80600
Jul 03, 201924.8524.9024.8524.9024.909,200
Jul 02, 201924.8524.8724.8124.8724.878,000
Jul 01, 201925.0425.0424.8524.9224.926,900
Jun 28, 201924.5024.5124.4924.5124.512,400
Jun 27, 201924.2924.3624.2924.3424.341,600
Jun 26, 201924.1224.1624.0724.0924.093,800
Jun 25, 201924.1124.1123.7723.7723.77400
Jun 24, 201924.1624.1724.1024.1024.10600
Jun 24, 20190.082 Dividend
Jun 21, 201924.3924.3924.1924.1924.111,500
Jun 20, 201924.5924.5924.4824.5224.441,600
Jun 19, 201924.1224.2524.1224.2524.17600
Jun 18, 201924.0824.0824.0624.0723.99900
Jun 17, 201923.6623.6623.6023.6023.52500
Jun 14, 201923.6623.6623.5723.6123.5310,500
Jun 13, 201923.9423.9423.8523.8823.80300
Jun 12, 201923.8323.8923.8323.8623.78400
Jun 11, 201924.0224.0924.0224.0924.01300
Jun 10, 201924.1324.1824.0424.0423.962,600
Jun 07, 201923.7823.8023.7723.7723.691,000
Jun 06, 201923.3723.4123.3723.4123.33300
Jun 05, 201923.5623.5623.4023.5023.42600
Jun 04, 201923.2223.4623.2223.4623.38300
Jun 03, 201922.8922.8922.8522.8522.77500
May 31, 201922.8722.9122.8622.8622.78400
May 30, 201923.2023.2023.1223.1423.06700
May 29, 201923.0223.0222.9022.9922.912,900
May 28, 201923.2523.2523.0923.0923.01200
May 24, 201923.1523.2223.1523.1523.07800
May 23, 201923.2823.2823.0023.1323.052,400
May 22, 201923.5523.5523.5523.5523.47200
May 21, 201923.6423.7223.6423.7123.63400
May 20, 201923.6423.6423.4223.4223.341,000
May 17, 201924.1124.3724.0024.0023.923,200
May 16, 201924.3924.5324.3824.3824.304,400
May 15, 201924.4124.4424.3824.3824.30700
May 14, 201924.0524.2424.0224.1324.052,200
May 13, 201923.7023.8123.5823.6923.611,600
May 10, 201924.3924.6124.1724.6124.531,600
May 09, 201924.3224.5424.1724.5424.462,100
May 08, 201924.7924.8524.7424.7424.664,900
May 07, 201925.1125.1124.6124.7624.685,500
May 06, 201925.0925.3225.0025.3225.233,100
May 03, 201925.4925.6025.4925.6025.51700
May 02, 201925.2025.2025.2025.2025.11100
May 01, 201925.2725.3725.0925.0925.002,100
Apr 30, 201925.0625.1325.0625.1325.042,000
Apr 29, 201925.2325.2425.1825.1825.09600
Apr 26, 201924.8625.1224.8625.1225.031,200
Apr 25, 201925.2525.2524.9925.0824.995,600
Apr 24, 201925.2825.4825.2625.3225.232,300
Apr 23, 201925.1525.2825.1525.2825.191,500
Apr 22, 201925.0225.0824.9625.0824.992,400
Apr 18, 201925.0025.0925.0025.0724.993,300
Apr 17, 201925.1025.1325.1025.1325.041,300
Apr 16, 201925.0725.1225.0525.0925.002,100
Apr 15, 201925.0025.0024.7924.8524.773,100
Apr 12, 201924.8624.9024.8624.9024.822,200
Apr 11, 201924.7624.7624.6824.6824.60700
Apr 10, 201924.6024.6924.5824.6724.591,600
Apr 09, 201924.6224.6224.5024.5024.424,200
Apr 08, 201924.6524.7124.6424.7124.631,500
Apr 05, 201924.6524.7124.6524.7024.625,800
Apr 04, 201924.6524.6524.4624.5624.486,700
Apr 03, 201924.7624.7924.6624.6624.58900
Apr 02, 201924.2524.3124.2524.3124.231,900
Apr 01, 201924.1224.2624.1224.2624.18400
Mar 29, 201923.7423.8623.7423.8423.767,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...