Skip to main content

Defiance Quantum ETF (NY: QTUM )

64.35 -2.45 (-3.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 65.73 65.82 64.33 64.35 56,691 -2.45(-3.67%)
Jul 16, 2024 66.02 66.85 66.02 66.80 50,654 +0.81(+1.23%)
Jul 15, 2024 65.91 66.41 65.80 65.99 30,668 +0.14(+0.21%)
Jul 12, 2024 65.42 66.30 65.28 65.85 35,662 +0.83(+1.28%)
Jul 11, 2024 66.28 66.28 64.96 65.02 34,773 -0.75(-1.14%)
Jul 10, 2024 65.07 65.80 65.05 65.77 32,806 +1.19(+1.84%)
Jul 09, 2024 64.82 64.98 64.36 64.58 47,827 -0.08(-0.12%)
Jul 08, 2024 64.24 64.80 64.24 64.66 37,437 +0.50(+0.78%)
Jul 05, 2024 64.18 64.25 63.69 64.16 47,513 +0.29(+0.45%)
Jul 03, 2024 63.45 64.01 63.42 63.87 18,747 +0.63(+1.00%)
Jul 02, 2024 62.50 63.24 62.43 63.24 20,704 +0.60(+0.96%)
Jul 01, 2024 63.09 63.16 62.40 62.64 94,045 -0.15(-0.24%)
Jun 28, 2024 62.74 63.46 62.63 62.79 71,633 +0.25(+0.41%)
Jun 27, 2024 62.34 62.69 62.22 62.54 30,647 +0.47(+0.75%)
Jun 26, 2024 62.04 62.24 61.86 62.07 15,482 -0.40(-0.64%)
Jun 25, 2024 62.29 62.51 62.03 62.47 38,239 +0.27(+0.43%)
Jun 24, 2024 62.90 63.12 62.20 62.20 40,307 -0.56(-0.89%)
Jun 21, 2024 62.93 63.10 62.24 62.76 27,359 -0.37(-0.58%)
Jun 20, 2024 64.13 64.13 62.99 63.13 48,860 -0.97(-1.51%)
Jun 18, 2024 63.66 64.30 63.62 64.10 48,167 +0.42(+0.66%)
Jun 17, 2024 63.10 63.69 62.71 63.68 33,621 +0.59(+0.93%)
Jun 14, 2024 63.04 63.17 62.78 63.09 38,079 -0.36(-0.57%)
Jun 13, 2024 64.16 64.16 63.15 63.45 33,669 -0.56(-0.87%)
Jun 12, 2024 63.81 64.39 63.78 64.01 44,306 +1.12(+1.78%)
Jun 11, 2024 62.79 62.90 62.24 62.89 23,786 -0.24(-0.38%)
Jun 10, 2024 62.38 63.33 62.26 63.13 22,034 +0.56(+0.89%)
Jun 07, 2024 63.00 63.04 62.40 62.57 23,935 -0.45(-0.71%)
Jun 06, 2024 63.33 63.33 62.90 63.02 19,884 -0.30(-0.47%)
Jun 05, 2024 62.28 63.32 62.20 63.32 17,112 +1.67(+2.72%)
Jun 04, 2024 61.95 61.95 61.40 61.64 28,124 -0.31(-0.50%)
Jun 03, 2024 62.38 62.39 61.23 61.95 53,644 +0.34(+0.55%)
May 31, 2024 62.10 62.21 60.57 61.61 27,729 -0.25(-0.40%)
May 30, 2024 62.25 62.38 61.66 61.86 28,870 -0.21(-0.34%)
May 29, 2024 62.35 62.39 62.04 62.07 34,387 -1.24(-1.95%)
May 28, 2024 63.30 63.46 62.87 63.31 60,282 +0.47(+0.75%)
May 24, 2024 62.24 62.87 62.20 62.84 35,213 +1.04(+1.68%)
May 23, 2024 63.38 63.38 61.57 61.80 48,898 -0.41(-0.66%)
May 22, 2024 62.23 62.48 61.88 62.21 48,892 +0.27(+0.43%)
May 21, 2024 61.85 62.05 61.67 61.94 36,261 -0.33(-0.53%)
May 20, 2024 61.70 62.39 61.69 62.27 28,246 +0.88(+1.43%)
May 17, 2024 61.52 61.67 61.08 61.39 27,940 +0.10(+0.16%)
May 16, 2024 61.74 61.82 61.29 61.29 20,570 -0.36(-0.58%)
May 15, 2024 61.01 61.67 60.78 61.65 24,752 +1.16(+1.91%)
May 14, 2024 59.74 60.51 59.74 60.50 25,034 +0.91(+1.52%)
May 13, 2024 59.56 59.81 59.50 59.59 19,348 +0.26(+0.43%)
May 10, 2024 59.55 59.76 59.18 59.33 25,317 -0.04(-0.07%)
May 09, 2024 59.26 59.48 59.01 59.38 12,979 +0.14(+0.24%)
May 08, 2024 58.98 59.27 58.96 59.23 12,233 -0.15(-0.25%)
May 07, 2024 59.73 59.87 59.38 59.38 21,430 -0.35(-0.58%)
May 06, 2024 59.29 59.73 59.22 59.73 24,258 +0.78(+1.32%)
May 03, 2024 59.06 59.18 58.67 58.95 22,189 +1.02(+1.76%)
May 02, 2024 57.61 58.06 57.00 57.93 27,094 +1.05(+1.84%)
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.