NasdaqGM - Delayed Quote USD

Defiance Quantum ETF (QTUM)

63.71 +0.66 (+1.05%)
At close: October 18 at 4:00 PM EDT
63.99 +0.28 (+0.44%)
After hours: October 18 at 6:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 63.50 63.83 63.34 63.71 63.71 25,058
Oct 17, 2024 63.67 63.67 63.04 63.05 63.05 24,200
Oct 16, 2024 62.99 63.10 62.51 62.95 62.95 73,600
Oct 15, 2024 64.16 64.46 62.31 62.63 62.63 23,700
Oct 14, 2024 63.79 64.36 63.79 64.18 64.18 13,100
Oct 11, 2024 62.37 63.64 62.37 63.64 63.64 14,500
Oct 10, 2024 62.43 62.64 61.95 62.64 62.64 13,400
Oct 9, 2024 62.47 62.99 62.25 62.92 62.92 18,300
Oct 8, 2024 62.26 62.71 62.19 62.56 62.56 21,800
Oct 7, 2024 62.42 62.50 61.92 62.38 62.38 25,400
Oct 4, 2024 62.62 62.78 62.08 62.54 62.54 18,900
Oct 3, 2024 61.68 62.10 61.55 61.79 61.79 20,800
Oct 2, 2024 61.63 62.38 61.39 62.23 62.23 21,300
Oct 1, 2024 62.58 62.58 61.28 61.74 61.74 37,800
Sep 30, 2024 62.55 63.02 62.03 62.40 62.40 32,600
Sep 27, 2024 63.63 63.68 63.00 63.06 63.06 18,500
Sep 26, 2024 63.22 63.51 62.67 63.44 63.44 40,500
Sep 25, 2024 0.12 Dividend
Sep 25, 2024 61.67 62.17 61.59 61.72 61.72 40,600
Sep 24, 2024 61.86 62.11 61.49 62.02 61.90 45,700
Sep 23, 2024 61.25 61.57 61.25 61.50 61.38 42,200
Sep 20, 2024 61.39 61.39 60.70 61.19 61.07 83,100
Sep 19, 2024 61.40 62.00 61.25 61.67 61.55 53,800
Sep 18, 2024 60.40 60.98 59.84 59.84 59.73 37,500
Sep 17, 2024 60.79 60.94 60.22 60.48 60.36 17,400
Sep 16, 2024 60.39 60.39 59.94 60.34 60.23 23,500
Sep 13, 2024 59.95 60.62 59.95 60.55 60.43 24,500
Sep 12, 2024 59.42 60.14 59.11 59.83 59.72 35,700
Sep 11, 2024 58.39 59.71 57.56 59.71 59.60 43,600
Sep 10, 2024 58.12 58.22 57.36 58.16 58.05 34,700
Sep 9, 2024 58.02 58.32 57.71 57.98 57.87 42,500
Sep 6, 2024 59.08 59.08 57.34 57.56 57.45 37,900
Sep 5, 2024 59.01 59.65 58.93 59.14 59.03 28,300
Sep 4, 2024 59.00 59.84 58.67 59.27 59.16 29,600
Sep 3, 2024 61.67 61.67 59.30 59.46 59.35 85,100
Aug 30, 2024 62.35 62.38 61.62 62.38 62.26 37,600
Aug 29, 2024 61.68 62.63 61.62 61.66 61.54 31,500
Aug 28, 2024 61.69 61.97 60.93 61.17 61.05 39,500
Aug 27, 2024 61.50 62.00 61.15 62.00 61.88 21,800
Aug 26, 2024 61.88 62.16 61.50 61.51 61.39 29,900
Aug 23, 2024 61.45 62.41 61.45 62.30 62.18 72,700
Aug 22, 2024 62.73 62.73 61.00 61.20 61.08 41,300
Aug 21, 2024 61.65 62.30 61.57 62.26 62.14 18,600
Aug 20, 2024 61.81 61.90 61.19 61.39 61.27 29,800
Aug 19, 2024 61.44 61.89 60.96 61.89 61.77 27,400
Aug 16, 2024 60.99 61.22 60.77 61.18 61.06 19,000
Aug 15, 2024 60.12 60.97 59.99 60.82 60.70 18,000
Aug 14, 2024 59.37 59.53 58.69 59.02 58.91 21,100
Aug 13, 2024 58.45 59.40 58.29 59.40 59.29 28,100
Aug 12, 2024 57.63 58.09 57.41 57.72 57.61 36,700
Aug 9, 2024 57.49 57.78 56.99 57.64 57.53 38,900
Aug 8, 2024 56.56 57.78 55.88 57.78 57.67 29,800
Aug 7, 2024 57.34 57.51 55.46 55.49 55.38 63,100
Aug 6, 2024 55.67 56.66 55.07 55.86 55.75 166,300
Aug 5, 2024 53.52 55.79 52.98 55.33 55.22 99,700
Aug 2, 2024 57.50 57.66 56.39 56.75 56.64 75,100
Aug 1, 2024 61.51 61.54 59.00 59.43 59.32 62,200
Jul 31, 2024 61.53 62.25 61.42 61.97 61.85 72,100
Jul 30, 2024 61.09 61.25 59.80 60.00 59.89 102,600
Jul 29, 2024 61.44 61.79 60.98 60.98 60.86 57,700
Jul 26, 2024 61.29 61.55 60.84 61.33 61.21 38,900
Jul 25, 2024 60.93 61.57 59.94 60.47 60.35 41,000
Jul 24, 2024 63.00 63.01 61.42 61.46 61.34 35,500
Jul 23, 2024 63.24 63.76 63.24 63.58 63.46 27,800
Jul 22, 2024 63.20 63.82 62.86 63.78 63.66 33,700
Jul 19, 2024 63.38 63.38 62.34 62.43 62.31 34,400
Jul 18, 2024 64.72 64.72 63.06 63.52 63.40 43,800
Jul 17, 2024 65.73 65.82 64.33 64.35 64.23 56,700
Jul 16, 2024 66.02 66.85 66.02 66.80 66.67 50,600
Jul 15, 2024 65.91 66.41 65.80 65.99 65.86 30,700
Jul 12, 2024 65.42 66.30 65.28 65.85 65.72 35,700
Jul 11, 2024 66.28 66.28 64.96 65.02 64.90 34,800
Jul 10, 2024 65.07 65.80 65.05 65.77 65.64 32,800
Jul 9, 2024 64.82 64.98 64.36 64.58 64.46 47,800
Jul 8, 2024 64.24 64.80 64.24 64.66 64.54 37,400
Jul 5, 2024 64.18 64.25 63.69 64.16 64.04 47,500
Jul 3, 2024 63.45 64.01 63.42 63.87 63.75 18,700
Jul 2, 2024 62.50 63.24 62.43 63.24 63.12 20,700
Jul 1, 2024 63.09 63.16 62.40 62.64 62.52 94,000
Jun 28, 2024 62.74 63.46 62.64 62.79 62.67 71,600
Jun 27, 2024 62.34 62.69 62.22 62.54 62.42 30,600
Jun 26, 2024 0.20 Dividend
Jun 26, 2024 62.04 62.24 61.86 62.07 61.95 15,500
Jun 25, 2024 62.49 62.71 62.23 62.67 62.35 38,100
Jun 24, 2024 63.10 63.32 62.40 62.40 62.08 40,200
Jun 21, 2024 63.13 63.30 62.44 62.96 62.64 27,300
Jun 20, 2024 64.33 64.33 63.19 63.33 63.01 48,700
Jun 18, 2024 63.86 64.50 63.82 64.30 63.97 48,000
Jun 17, 2024 63.30 63.89 62.90 63.88 63.56 33,500
Jun 14, 2024 63.24 63.38 62.98 63.29 62.97 37,900
Jun 13, 2024 64.36 64.36 63.35 63.65 63.33 33,600
Jun 12, 2024 64.01 64.60 63.98 64.21 63.88 44,200
Jun 11, 2024 62.99 63.10 62.44 63.09 62.77 23,700
Jun 10, 2024 62.58 63.53 62.46 63.33 63.01 22,000
Jun 7, 2024 63.20 63.24 62.60 62.77 62.45 23,900
Jun 6, 2024 63.53 63.53 63.10 63.22 62.90 19,800
Jun 5, 2024 62.48 63.52 62.40 63.52 63.20 17,100
Jun 4, 2024 62.15 62.15 61.60 61.84 61.53 28,000
Jun 3, 2024 62.58 62.59 61.42 62.15 61.83 53,500
May 31, 2024 62.30 62.41 60.77 61.81 61.50 27,600
May 30, 2024 62.45 62.58 61.86 62.06 61.75 28,800
May 29, 2024 62.55 62.59 62.24 62.27 61.95 34,300
May 28, 2024 63.50 63.66 63.07 63.51 63.19 60,100
May 24, 2024 62.44 63.07 62.40 63.04 62.72 35,000
May 23, 2024 63.58 63.58 61.77 62.00 61.69 48,700
May 22, 2024 62.43 62.68 62.08 62.41 62.09 48,700
May 21, 2024 62.05 62.25 61.87 62.14 61.82 36,100
May 20, 2024 61.90 62.59 61.89 62.47 62.15 28,200
May 17, 2024 61.72 61.87 61.27 61.59 61.28 27,900
May 16, 2024 61.94 62.02 61.49 61.49 61.18 20,500
May 15, 2024 61.20 61.87 60.97 61.85 61.54 24,700
May 14, 2024 59.93 60.70 59.93 60.69 60.38 24,900
May 13, 2024 59.75 60.00 59.69 59.78 59.48 19,300
May 10, 2024 59.74 59.95 59.37 59.52 59.22 25,200
May 9, 2024 59.45 59.67 59.20 59.56 59.26 12,900
May 8, 2024 59.17 59.46 59.15 59.42 59.12 12,200
May 7, 2024 59.92 60.06 59.57 59.57 59.27 21,400
May 6, 2024 59.48 59.92 59.41 59.92 59.62 24,200
May 3, 2024 59.25 59.37 58.86 59.14 58.84 22,100
May 2, 2024 57.79 58.25 57.18 58.12 57.83 27,000
May 1, 2024 57.45 58.36 56.82 57.07 56.78 64,900
Apr 30, 2024 58.79 58.97 57.74 57.74 57.45 22,600
Apr 29, 2024 58.47 58.83 58.22 58.79 58.49 26,500
Apr 26, 2024 57.68 58.50 57.54 58.41 58.11 83,200
Apr 25, 2024 56.63 57.53 56.38 57.36 57.07 65,700
Apr 24, 2024 57.50 57.76 56.84 57.16 56.87 34,900
Apr 23, 2024 56.22 57.01 56.22 56.84 56.55 31,100
Apr 22, 2024 55.64 56.37 55.45 56.08 55.80 47,700
Apr 19, 2024 56.05 56.24 55.06 55.23 54.95 47,400
Apr 18, 2024 56.55 57.11 56.19 56.30 56.01 25,500
Apr 17, 2024 57.95 57.96 56.64 56.73 56.44 41,200
Apr 16, 2024 57.65 58.03 57.44 57.78 57.49 49,900
Apr 15, 2024 59.55 59.55 57.77 57.91 57.62 46,400
Apr 12, 2024 59.83 59.83 58.71 58.91 58.61 86,500
Apr 11, 2024 60.31 60.69 59.92 60.65 60.34 28,400
Apr 10, 2024 59.71 60.16 59.65 59.97 59.67 33,000
Apr 9, 2024 60.95 60.95 60.10 60.65 60.34 30,600
Apr 8, 2024 60.79 60.89 60.36 60.44 60.13 41,200
Apr 5, 2024 60.25 60.59 60.00 60.19 59.88 33,500
Apr 4, 2024 61.76 61.80 60.13 60.13 59.83 42,600
Apr 3, 2024 60.21 61.11 60.21 60.82 60.51 22,400
Apr 2, 2024 60.68 60.68 60.12 60.58 60.27 44,500
Apr 1, 2024 61.43 62.02 61.19 61.35 61.04 40,400
Mar 28, 2024 61.67 61.87 61.30 61.37 61.06 34,300
Mar 27, 2024 61.53 61.73 61.00 61.73 61.42 33,500
Mar 26, 2024 61.74 61.77 61.09 61.09 60.78 22,900
Mar 25, 2024 60.78 61.60 60.69 61.36 61.05 35,000
Mar 22, 2024 61.13 61.30 60.80 60.98 60.67 25,900
Mar 21, 2024 61.80 61.91 61.22 61.22 60.91 49,100
Mar 20, 2024 0.10 Dividend
Mar 20, 2024 59.90 60.75 59.55 60.70 60.39 41,000
Mar 19, 2024 59.82 60.04 58.97 59.90 59.50 73,400
Mar 18, 2024 61.14 61.25 60.39 60.42 60.01 31,400
Mar 15, 2024 60.19 60.81 60.02 60.58 60.17 24,900
Mar 14, 2024 61.49 61.71 60.20 60.72 60.31 33,700
Mar 13, 2024 61.82 61.82 61.30 61.49 61.07 43,800
Mar 12, 2024 61.39 62.07 60.80 62.06 61.64 36,500
Mar 11, 2024 61.48 61.48 60.99 61.06 60.65 43,700
Mar 8, 2024 62.91 63.37 61.60 61.76 61.34 72,200
Mar 7, 2024 62.00 62.97 62.00 62.81 62.39 38,300
Mar 6, 2024 61.27 62.00 61.04 61.54 61.12 55,100
Mar 5, 2024 61.00 61.10 60.03 60.27 59.86 43,200
Mar 4, 2024 61.43 61.71 61.16 61.42 61.01 46,300
Mar 1, 2024 59.87 60.95 59.67 60.86 60.45 51,800
Feb 29, 2024 59.50 59.69 59.02 59.57 59.17 41,800
Feb 28, 2024 58.70 59.15 58.50 58.88 58.48 25,400
Feb 27, 2024 59.25 59.36 58.89 59.08 58.68 23,800
Feb 26, 2024 58.63 59.10 58.60 58.96 58.56 31,200
Feb 23, 2024 58.85 58.85 58.10 58.31 57.92 30,300
Feb 22, 2024 58.32 58.75 58.27 58.62 58.22 26,900
Feb 21, 2024 56.79 57.00 56.59 57.00 56.62 24,800
Feb 20, 2024 57.85 57.85 56.83 57.33 56.94 42,100
Feb 16, 2024 58.33 58.36 57.64 57.83 57.44 31,100
Feb 15, 2024 57.96 58.10 57.62 57.89 57.50 17,400
Feb 14, 2024 57.06 57.57 57.02 57.54 57.15 18,700
Feb 13, 2024 56.43 56.88 56.00 56.35 55.97 41,400
Feb 12, 2024 57.68 58.51 57.68 57.89 57.50 28,600
Feb 9, 2024 56.96 57.64 56.84 57.59 57.20 19,900
Feb 8, 2024 56.05 56.70 56.00 56.65 56.27 30,500
Feb 7, 2024 55.69 55.90 55.44 55.84 55.46 40,100
Feb 6, 2024 55.72 55.80 55.20 55.51 55.14 15,700
Feb 5, 2024 55.50 55.66 54.97 55.47 55.10 25,300
Feb 2, 2024 55.23 55.47 55.03 55.45 55.08 32,400
Feb 1, 2024 54.97 55.15 54.65 55.15 54.78 31,700
Jan 31, 2024 55.00 55.58 54.74 54.78 54.41 25,500
Jan 30, 2024 55.56 55.56 55.23 55.31 54.94 24,200
Jan 29, 2024 55.33 55.69 55.09 55.68 55.30 34,100
Jan 26, 2024 55.42 55.60 55.18 55.26 54.89 29,800
Jan 25, 2024 56.35 56.35 55.73 55.83 55.45 31,600
Jan 24, 2024 56.21 56.38 55.76 55.86 55.48 20,100
Jan 23, 2024 55.37 55.67 55.34 55.67 55.29 32,100
Jan 22, 2024 55.17 55.64 55.17 55.52 55.15 73,800
Jan 19, 2024 54.30 54.96 54.05 54.94 54.57 37,700
Jan 18, 2024 53.55 53.99 53.51 53.95 53.59 27,500
Jan 17, 2024 52.89 52.93 52.38 52.88 52.52 29,400
Jan 16, 2024 53.35 53.71 53.13 53.40 53.04 18,800
Jan 12, 2024 53.80 54.00 53.52 53.57 53.21 22,300
Jan 11, 2024 53.68 53.69 52.95 53.58 53.22 17,600
Jan 10, 2024 53.50 53.66 53.24 53.44 53.08 17,200
Jan 9, 2024 53.11 53.56 53.00 53.36 53.00 20,600
Jan 8, 2024 52.49 53.45 52.49 53.45 53.09 17,200
Jan 5, 2024 52.33 52.70 52.09 52.18 51.83 22,000
Jan 4, 2024 52.23 52.63 52.13 52.31 51.96 26,300
Jan 3, 2024 52.69 52.72 52.37 52.52 52.17 22,900
Jan 2, 2024 54.00 54.00 53.04 53.21 52.85 25,600
Dec 29, 2023 54.65 54.78 54.14 54.32 53.95 39,600
Dec 28, 2023 54.83 54.92 54.68 54.68 54.31 21,000
Dec 27, 2023 0.09 Dividend
Dec 27, 2023 54.82 54.86 54.60 54.73 54.36 32,100
Dec 26, 2023 54.47 54.77 54.17 54.64 54.18 20,600
Dec 22, 2023 54.09 54.29 53.90 54.08 53.63 88,600
Dec 21, 2023 53.56 53.90 53.48 53.90 53.45 28,900
Dec 20, 2023 53.55 53.85 52.74 52.75 52.31 28,200
Dec 19, 2023 53.55 53.85 53.55 53.72 53.27 26,200
Dec 18, 2023 53.52 53.55 53.19 53.46 53.01 26,400
Dec 15, 2023 53.71 53.94 53.47 53.52 53.07 28,600
Dec 14, 2023 53.18 53.76 53.18 53.73 53.28 38,000
Dec 13, 2023 52.34 53.02 51.92 52.85 52.41 36,100
Dec 12, 2023 52.01 52.21 51.89 52.20 51.76 28,200
Dec 11, 2023 51.41 52.14 51.41 52.09 51.66 22,800
Dec 8, 2023 51.04 51.52 51.04 51.38 50.95 24,000
Dec 7, 2023 50.94 51.12 50.68 51.09 50.66 15,100
Dec 6, 2023 51.00 51.18 50.42 50.42 50.00 22,500
Dec 5, 2023 50.54 50.69 50.35 50.53 50.11 21,600
Dec 4, 2023 50.78 50.83 50.29 50.82 50.40 25,500
Dec 1, 2023 50.53 51.23 50.33 51.23 50.80 28,400
Nov 30, 2023 50.69 50.69 50.14 50.40 49.98 41,300
Nov 29, 2023 50.37 50.87 50.37 50.46 50.04 21,800
Nov 28, 2023 50.04 50.17 49.80 50.02 49.60 19,600
Nov 27, 2023 50.00 50.25 49.86 50.03 49.61 16,900
Nov 24, 2023 50.06 50.15 49.93 50.15 49.73 11,600
Nov 22, 2023 50.18 50.53 50.08 50.14 49.72 17,100
Nov 21, 2023 50.22 50.22 49.70 49.90 49.48 37,300
Nov 20, 2023 49.95 50.43 49.95 50.32 49.90 15,300
Nov 17, 2023 49.60 49.84 49.59 49.83 49.41 13,500
Nov 16, 2023 49.50 49.63 49.25 49.39 48.98 14,400
Nov 15, 2023 49.86 50.06 49.60 49.68 49.27 18,200
Nov 14, 2023 48.98 49.73 48.98 49.73 49.31 23,100
Nov 13, 2023 47.84 48.10 47.59 48.04 47.64 19,000
Nov 10, 2023 47.38 48.14 47.25 48.06 47.66 23,800
Nov 9, 2023 47.58 47.83 47.08 47.12 46.73 12,000
Nov 8, 2023 47.36 47.42 47.10 47.26 46.87 18,400
Nov 7, 2023 47.03 47.37 46.95 47.18 46.79 45,700
Nov 6, 2023 47.22 47.34 46.83 47.05 46.66 9,900
Nov 3, 2023 46.74 47.40 46.65 47.18 46.79 19,300
Nov 2, 2023 46.00 46.37 45.93 46.30 45.91 31,400
Nov 1, 2023 44.82 45.38 44.82 45.36 44.98 18,900
Oct 31, 2023 44.69 44.87 44.32 44.85 44.48 23,100
Oct 30, 2023 45.02 45.12 44.49 44.77 44.40 20,000
Oct 27, 2023 45.03 45.20 44.75 44.84 44.47 16,300
Oct 26, 2023 44.74 45.11 44.50 44.58 44.21 18,800
Oct 25, 2023 45.49 45.54 44.63 44.73 44.36 46,500
Oct 24, 2023 45.50 45.85 45.48 45.81 45.43 18,400
Oct 23, 2023 45.32 45.86 45.06 45.47 45.09 25,100
Oct 20, 2023 46.30 46.40 45.70 45.70 45.32 20,600
Oct 19, 2023 47.22 47.22 46.34 46.45 46.06 28,800

Related Tickers