Defiance Quantum ETF QTUM
130.10 USD -2.39 (-1.80%)
Regular-session close
128.74 -1.36 -1.05%
After hours · Nov 13, 7:17 PM ET
127.69 Day range 132.49
100.36 52-week range 168.76
- YTD
- +18.64%
- 1 year
- +21.86%
QTUM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 132.49 | 132.49 | 127.68 | 130.10 | -2.39 | -1.80% | 219,631 |
| Nov 12, 2026 | 131.17 | 134.30 | 130.58 | 132.49 | -1.67 | -1.24% | 174,765 |
| Nov 11, 2026 | 134.44 | 135.74 | 132.67 | 134.16 | +4.08 | +3.14% | 252,200 |
| Nov 10, 2026 | 129.53 | 131.85 | 128.00 | 130.08 | -0.64 | -0.49% | 209,700 |
| Nov 9, 2026 | 125.94 | 131.76 | 125.60 | 130.72 | +7.35 | +5.96% | 448,700 |
| Nov 6, 2026 | 123.21 | 124.23 | 121.39 | 123.37 | +4.07 | +3.41% | 691,200 |
| Nov 5, 2026 | 126.89 | 126.89 | 119.01 | 119.30 | -11.25 | -8.62% | 1,396,200 |
| Nov 4, 2026 | 131.54 | 133.33 | 129.20 | 130.55 | -1.63 | -1.23% | 397,300 |
| Nov 3, 2026 | 131.68 | 133.27 | 131.30 | 132.18 | +1.50 | +1.15% | 425,300 |
| Nov 2, 2026 | 135.01 | 135.68 | 130.40 | 130.68 | -3.15 | -2.35% | 390,300 |
| Oct 30, 2026 | 135.99 | 136.35 | 131.54 | 133.83 | -7.31 | -5.18% | 625,800 |
| Oct 29, 2026 | 140.75 | 142.27 | 139.99 | 141.14 | -2.73 | -1.90% | 168,400 |
| Oct 28, 2026 | 142.62 | 143.95 | 141.98 | 143.87 | +1.80 | +1.27% | 178,200 |
| Oct 27, 2026 | 139.63 | 142.52 | 139.54 | 142.07 | +3.57 | +2.58% | 270,100 |
| Oct 26, 2026 | 136.96 | 139.40 | 135.94 | 138.50 | +2.30 | +1.69% | 242,900 |
| Oct 23, 2026 | 134.72 | 136.84 | 134.13 | 136.20 | +0.66 | +0.49% | 197,800 |
| Oct 22, 2026 | 138.18 | 138.70 | 134.85 | 135.54 | -6.25 | -4.41% | 403,600 |
| Oct 21, 2026 | 140.61 | 142.15 | 140.09 | 141.79 | +2.38 | +1.71% | 179,900 |
| Oct 20, 2026 | 137.35 | 140.46 | 136.38 | 139.41 | +1.18 | +0.85% | 421,900 |
| Oct 19, 2026 | 139.77 | 139.92 | 138.00 | 138.23 | +1.09 | +0.79% | 244,100 |
| Oct 16, 2026 | 141.54 | 141.54 | 136.63 | 137.14 | -4.80 | -3.38% | 297,100 |
| Oct 15, 2026 | 138.56 | 142.14 | 137.15 | 141.94 | +0.11 | +0.08% | 543,700 |
| Oct 14, 2026 | 145.23 | 145.70 | 141.22 | 141.83 | -5.78 | -3.92% | 587,400 |
| Oct 13, 2026 | 146.65 | 147.87 | 145.79 | 147.61 | -0.88 | -0.59% | 344,700 |
| Oct 12, 2026 | 151.26 | 151.26 | 148.33 | 148.49 | -3.57 | -2.35% | 465,200 |
| Oct 9, 2026 | 152.72 | 152.79 | 150.81 | 152.06 | +1.17 | +0.78% | 225,300 |
| Oct 8, 2026 | 152.95 | 153.64 | 149.55 | 150.89 | -3.55 | -2.30% | 316,200 |
| Oct 7, 2026 | 154.80 | 154.81 | 153.56 | 154.44 | -2.95 | -1.87% | 273,000 |
| Oct 6, 2026 | 157.55 | 158.33 | 157.26 | 157.39 | +0.99 | +0.63% | 290,900 |
| Oct 5, 2026 | 156.45 | 156.61 | 155.21 | 156.40 | +0.34 | +0.22% | 345,900 |
| Oct 2, 2026 | 156.13 | 157.29 | 155.50 | 156.06 | +2.81 | +1.83% | 376,300 |
| Oct 1, 2026 | 152.69 | 154.05 | 151.63 | 153.25 | +1.63 | +1.08% | 277,200 |
| Sep 30, 2026 | 152.28 | 152.91 | 151.60 | 151.62 | -0.25 | -0.16% | 256,700 |
| Sep 29, 2026 | 152.09 | 152.86 | 151.08 | 151.87 | +0.51 | +0.34% | 759,400 |
| Sep 28, 2026 | 151.33 | 152.47 | 149.45 | 151.36 | -2.36 | -1.54% | 197,800 |
| Sep 25, 2026 | 153.41 | 154.73 | 152.72 | 153.72 | +1.25 | +0.82% | 218,000 |
| Sep 24, 2026 | 151.06 | 153.00 | 150.53 | 152.47 | +0.02 | +0.01% | 178,900 |
| Sep 23, 2026 | 154.30 | 154.61 | 151.70 | 152.45 | -1.98 | -1.28% | 395,900 |
| Sep 22, 2026 | 153.04 | 154.80 | 152.84 | 154.43 | +1.39 | +0.91% | 194,400 |
| Sep 21, 2026 | 150.19 | 153.20 | 149.76 | 153.04 | +5.25 | +3.55% | 359,400 |
| Sep 18, 2026 | 147.58 | 148.13 | 146.01 | 147.79 | +1.04 | +0.71% | 223,100 |
| Sep 17, 2026 | 146.42 | 147.05 | 145.80 | 146.75 | +3.48 | +2.43% | 198,900 |
| Sep 16, 2026 | 143.86 | 145.36 | 141.85 | 143.27 | +0.53 | +0.37% | 153,900 |
| Sep 15, 2026 | 142.39 | 143.30 | 141.82 | 142.74 | -0.06 | -0.04% | 233,600 |
| Sep 14, 2026 | 143.24 | 144.09 | 142.22 | 142.80 | -4.61 | -3.13% | 296,300 |
| Sep 11, 2026 | 147.42 | 148.11 | 146.59 | 147.41 | +1.80 | +1.24% | 140,500 |
| Sep 10, 2026 | 145.89 | 147.05 | 145.50 | 145.61 | -2.20 | -1.49% | 194,300 |
| Sep 9, 2026 | 148.49 | 149.29 | 147.29 | 147.81 | -1.10 | -0.74% | 138,500 |
| Sep 8, 2026 | 149.08 | 150.52 | 148.50 | 148.91 | +1.02 | +0.69% | 271,700 |
| Sep 4, 2026 | 147.48 | 148.14 | 146.94 | 147.89 | +1.77 | +1.21% | 242,300 |
| Sep 3, 2026 | 145.15 | 146.26 | 144.29 | 146.12 | +1.40 | +0.97% | 217,600 |
| Sep 2, 2026 | 143.85 | 144.80 | 142.90 | 144.72 | +0.16 | +0.11% | 318,200 |
| Sep 1, 2026 | 145.96 | 146.31 | 143.81 | 144.56 | -3.38 | -2.28% | 342,800 |
| Aug 31, 2026 | 148.34 | 148.90 | 147.40 | 147.94 | -0.29 | -0.20% | 317,800 |
| Aug 28, 2026 | 151.38 | 151.67 | 147.91 | 148.23 | -2.73 | -1.81% | 319,600 |
| Aug 27, 2026 | 150.70 | 151.22 | 149.83 | 150.96 | +2.18 | +1.47% | 299,600 |
| Aug 26, 2026 | 148.54 | 149.40 | 147.88 | 148.78 | -0.01 | -0.01% | 280,000 |
| Aug 25, 2026 | 148.94 | 149.24 | 147.72 | 148.79 | +1.85 | +1.26% | 322,900 |
| Aug 24, 2026 | 148.92 | 148.92 | 145.81 | 146.94 | -3.53 | -2.35% | 344,500 |
| Aug 21, 2026 | 150.44 | 150.64 | 148.56 | 150.47 | +1.27 | +0.85% | 229,400 |
| Aug 20, 2026 | 149.68 | 150.04 | 148.34 | 149.20 | -1.00 | -0.67% | 211,300 |
| Aug 19, 2026 | 152.60 | 152.87 | 148.49 | 150.20 | -1.96 | -1.29% | 357,500 |
| Aug 18, 2026 | 154.04 | 155.07 | 151.31 | 152.16 | -6.06 | -3.83% | 415,200 |
| Aug 17, 2026 | 158.79 | 159.55 | 158.05 | 158.22 | -0.46 | -0.29% | 304,900 |
| Aug 14, 2026 | 158.56 | 159.49 | 157.70 | 158.68 | +0.44 | +0.28% | 442,200 |
65 days, newest first. Daily bars as drawn on the QTUM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.