Defiance Quantum ETF (QTUM)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

59.14

+1.02

(+1.76%)

At close: 03:59PM EDT

59.25

+0.11

(+0.19%)

Pre-market:

04:42AM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	59.25	59.37	58.86	59.14	59.14	22,119
02 May 2024	57.79	58.25	57.18	58.12	58.12	27,000
01 May 2024	57.45	58.36	56.82	57.07	57.07	64,900
30 Apr 2024	58.79	58.97	57.74	57.74	57.74	22,600
29 Apr 2024	58.47	58.83	58.22	58.79	58.79	26,500
26 Apr 2024	57.68	58.50	57.54	58.41	58.41	83,200
25 Apr 2024	56.63	57.53	56.38	57.36	57.36	65,700
24 Apr 2024	57.50	57.76	56.84	57.16	57.16	34,900
23 Apr 2024	56.22	57.01	56.22	56.84	56.84	31,100
22 Apr 2024	55.64	56.37	55.45	56.08	56.08	47,700
19 Apr 2024	56.05	56.24	55.06	55.23	55.23	47,400
18 Apr 2024	56.55	57.11	56.19	56.30	56.30	25,500
17 Apr 2024	57.95	57.96	56.64	56.73	56.73	41,200
16 Apr 2024	57.65	58.03	57.44	57.78	57.78	49,900
15 Apr 2024	59.55	59.55	57.77	57.91	57.91	46,400
12 Apr 2024	59.83	59.83	58.71	58.91	58.91	86,500
11 Apr 2024	60.31	60.69	59.92	60.65	60.65	28,400
10 Apr 2024	59.71	60.16	59.65	59.97	59.97	33,000
09 Apr 2024	60.95	60.95	60.10	60.65	60.65	30,600
08 Apr 2024	60.79	60.89	60.36	60.44	60.44	41,200
05 Apr 2024	60.25	60.59	60.00	60.19	60.19	33,500
04 Apr 2024	61.76	61.80	60.13	60.13	60.13	42,600
03 Apr 2024	60.21	61.11	60.21	60.82	60.82	22,400
02 Apr 2024	60.68	60.68	60.12	60.58	60.58	44,500
01 Apr 2024	61.43	62.02	61.19	61.35	61.35	40,400
28 Mar 2024	61.67	61.87	61.30	61.37	61.37	34,300
27 Mar 2024	61.53	61.73	61.00	61.73	61.73	33,500
26 Mar 2024	61.74	61.77	61.09	61.09	61.09	22,900
25 Mar 2024	60.78	61.60	60.69	61.36	61.36	35,000
22 Mar 2024	61.13	61.30	60.80	60.98	60.98	25,900
21 Mar 2024	61.80	61.91	61.22	61.22	61.22	49,100
20 Mar 2024	59.90	60.75	59.55	60.70	60.70	41,000
20 Mar 2024	0.101 Dividend
19 Mar 2024	59.82	60.04	58.97	59.90	59.80	73,400
18 Mar 2024	61.14	61.25	60.39	60.42	60.32	31,400
15 Mar 2024	60.19	60.81	60.02	60.58	60.48	24,900
14 Mar 2024	61.49	61.71	60.20	60.72	60.62	33,700
13 Mar 2024	61.82	61.82	61.30	61.49	61.39	43,800
12 Mar 2024	61.39	62.07	60.80	62.06	61.96	36,500
11 Mar 2024	61.48	61.48	60.99	61.06	60.96	43,700
08 Mar 2024	62.91	63.37	61.60	61.76	61.66	72,200
07 Mar 2024	62.00	62.97	62.00	62.81	62.70	38,300
06 Mar 2024	61.27	62.00	61.04	61.54	61.44	55,100
05 Mar 2024	61.00	61.10	60.03	60.27	60.17	43,200
04 Mar 2024	61.43	61.71	61.16	61.42	61.32	46,300
01 Mar 2024	59.87	60.95	59.67	60.86	60.76	51,100
29 Feb 2024	59.50	59.69	59.02	59.57	59.47	41,800
28 Feb 2024	58.70	59.15	58.50	58.88	58.78	25,400
27 Feb 2024	59.25	59.36	58.89	59.08	58.98	23,800
26 Feb 2024	58.63	59.10	58.60	58.96	58.86	31,200
23 Feb 2024	58.85	58.85	58.10	58.31	58.21	30,300
22 Feb 2024	58.32	58.75	58.27	58.62	58.52	26,900
21 Feb 2024	56.79	57.00	56.59	57.00	56.90	24,800
20 Feb 2024	57.85	57.85	56.83	57.33	57.23	42,100
16 Feb 2024	58.33	58.36	57.64	57.83	57.73	31,100
15 Feb 2024	57.96	58.10	57.62	57.89	57.79	17,400
14 Feb 2024	57.06	57.57	57.02	57.54	57.44	18,700
13 Feb 2024	56.43	56.88	56.00	56.35	56.25	41,400
12 Feb 2024	57.68	58.51	57.68	57.89	57.79	28,600
09 Feb 2024	56.96	57.64	56.84	57.59	57.49	19,900
08 Feb 2024	56.05	56.70	56.00	56.65	56.55	30,500
07 Feb 2024	55.69	55.90	55.44	55.84	55.75	40,100
06 Feb 2024	55.72	55.80	55.20	55.51	55.42	15,700
05 Feb 2024	55.50	55.66	54.97	55.47	55.38	25,300
02 Feb 2024	55.23	55.47	55.03	55.45	55.36	32,400
01 Feb 2024	54.97	55.15	54.65	55.15	55.06	31,700
31 Jan 2024	55.00	55.58	54.74	54.78	54.69	25,500
30 Jan 2024	55.56	55.56	55.23	55.31	55.22	24,200
29 Jan 2024	55.33	55.69	55.09	55.68	55.59	34,100
26 Jan 2024	55.42	55.60	55.18	55.26	55.17	29,800
25 Jan 2024	56.35	56.35	55.73	55.83	55.74	31,600
24 Jan 2024	56.21	56.38	55.76	55.86	55.77	20,100
23 Jan 2024	55.37	55.67	55.34	55.67	55.58	32,100
22 Jan 2024	55.17	55.64	55.17	55.52	55.43	73,800
19 Jan 2024	54.30	54.96	54.05	54.94	54.85	37,700
18 Jan 2024	53.55	53.99	53.51	53.95	53.86	27,500
17 Jan 2024	52.89	52.93	52.38	52.88	52.79	29,400
16 Jan 2024	53.35	53.71	53.13	53.40	53.31	18,800
12 Jan 2024	53.80	54.00	53.52	53.57	53.48	22,300
11 Jan 2024	53.68	53.69	52.95	53.58	53.49	17,600
10 Jan 2024	53.50	53.66	53.24	53.44	53.35	17,200
09 Jan 2024	53.11	53.56	53.00	53.36	53.27	20,600
08 Jan 2024	52.49	53.45	52.49	53.45	53.36	17,200
05 Jan 2024	52.33	52.70	52.09	52.18	52.09	22,000
04 Jan 2024	52.23	52.63	52.13	52.31	52.22	26,300
03 Jan 2024	52.69	52.72	52.37	52.52	52.43	22,900
02 Jan 2024	54.00	54.00	53.04	53.21	53.12	25,600
29 Dec 2023	54.65	54.78	54.14	54.32	54.23	39,600
28 Dec 2023	54.83	54.92	54.68	54.68	54.59	21,000
27 Dec 2023	54.82	54.86	54.60	54.73	54.64	32,100
27 Dec 2023	0.088 Dividend
26 Dec 2023	54.47	54.77	54.17	54.64	54.46	20,600
22 Dec 2023	54.09	54.29	53.90	54.08	53.90	88,600
21 Dec 2023	53.56	53.90	53.48	53.90	53.72	28,900
20 Dec 2023	53.55	53.85	52.74	52.75	52.58	28,200
19 Dec 2023	53.55	53.85	53.55	53.72	53.54	26,200
18 Dec 2023	53.52	53.55	53.19	53.46	53.28	26,400
15 Dec 2023	53.71	53.94	53.47	53.52	53.34	28,600
14 Dec 2023	53.18	53.76	53.18	53.73	53.55	38,000
13 Dec 2023	52.34	53.02	51.92	52.85	52.68	36,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1680+0.0028(+0.24%)

GBP/USD1.2584+0.0037(+0.30%)

Bitcoin GBP51,847.23+1,162.54(+2.29%)

Defiance Quantum ETF (QTUM)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1680
+0.0028(+0.24%)

GBP/USD
1.2584
+0.0037(+0.30%)

Bitcoin GBP
51,847.23
+1,162.54(+2.29%)