Defiance Quantum ETF (QTUM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 61.72 | 61.87 | 61.27 | 61.59 | 61.59 | 27,900 |
| May 16, 2024 | 61.94 | 62.02 | 61.49 | 61.49 | 61.49 | 20,500 |
| May 15, 2024 | 61.20 | 61.87 | 60.97 | 61.85 | 61.85 | 24,700 |
| May 14, 2024 | 59.93 | 60.70 | 59.93 | 60.69 | 60.69 | 24,900 |
| May 13, 2024 | 59.75 | 60.00 | 59.69 | 59.78 | 59.78 | 19,300 |
| May 10, 2024 | 59.74 | 59.95 | 59.37 | 59.52 | 59.52 | 25,200 |
| May 09, 2024 | 59.45 | 59.67 | 59.20 | 59.56 | 59.56 | 12,900 |
| May 08, 2024 | 59.17 | 59.46 | 59.15 | 59.42 | 59.42 | 12,200 |
| May 07, 2024 | 59.92 | 60.06 | 59.57 | 59.57 | 59.57 | 21,400 |
| May 06, 2024 | 59.48 | 59.92 | 59.41 | 59.92 | 59.92 | 24,200 |
| May 03, 2024 | 59.25 | 59.37 | 58.86 | 59.14 | 59.14 | 22,100 |
| May 02, 2024 | 57.79 | 58.25 | 57.18 | 58.12 | 58.12 | 27,000 |
| May 01, 2024 | 57.45 | 58.36 | 56.82 | 57.07 | 57.07 | 64,900 |
| Apr 30, 2024 | 58.79 | 58.97 | 57.74 | 57.74 | 57.74 | 22,600 |
| Apr 29, 2024 | 58.47 | 58.83 | 58.22 | 58.79 | 58.79 | 26,500 |
| Apr 26, 2024 | 57.68 | 58.50 | 57.54 | 58.41 | 58.41 | 83,200 |
| Apr 25, 2024 | 56.63 | 57.53 | 56.38 | 57.36 | 57.36 | 65,700 |
| Apr 24, 2024 | 57.50 | 57.76 | 56.84 | 57.16 | 57.16 | 34,900 |
| Apr 23, 2024 | 56.22 | 57.01 | 56.22 | 56.84 | 56.84 | 31,100 |
| Apr 22, 2024 | 55.64 | 56.37 | 55.45 | 56.08 | 56.08 | 47,700 |
| Apr 19, 2024 | 56.05 | 56.24 | 55.06 | 55.23 | 55.23 | 47,400 |
| Apr 18, 2024 | 56.55 | 57.11 | 56.19 | 56.30 | 56.30 | 25,500 |
| Apr 17, 2024 | 57.95 | 57.96 | 56.64 | 56.73 | 56.73 | 41,200 |
| Apr 16, 2024 | 57.65 | 58.03 | 57.44 | 57.78 | 57.78 | 49,900 |
| Apr 15, 2024 | 59.55 | 59.55 | 57.77 | 57.91 | 57.91 | 46,400 |
| Apr 12, 2024 | 59.83 | 59.83 | 58.71 | 58.91 | 58.91 | 86,500 |
| Apr 11, 2024 | 60.31 | 60.69 | 59.92 | 60.65 | 60.65 | 28,400 |
| Apr 10, 2024 | 59.71 | 60.16 | 59.65 | 59.97 | 59.97 | 33,000 |
| Apr 09, 2024 | 60.95 | 60.95 | 60.10 | 60.65 | 60.65 | 30,600 |
| Apr 08, 2024 | 60.79 | 60.89 | 60.36 | 60.44 | 60.44 | 41,200 |
| Apr 05, 2024 | 60.25 | 60.59 | 60.00 | 60.19 | 60.19 | 33,500 |
| Apr 04, 2024 | 61.76 | 61.80 | 60.13 | 60.13 | 60.13 | 42,600 |
| Apr 03, 2024 | 60.21 | 61.11 | 60.21 | 60.82 | 60.82 | 22,400 |
| Apr 02, 2024 | 60.68 | 60.68 | 60.12 | 60.58 | 60.58 | 44,500 |
| Apr 01, 2024 | 61.43 | 62.02 | 61.19 | 61.35 | 61.35 | 40,400 |
| Mar 28, 2024 | 61.67 | 61.87 | 61.30 | 61.37 | 61.37 | 34,300 |
| Mar 27, 2024 | 61.53 | 61.73 | 61.00 | 61.73 | 61.73 | 33,500 |
| Mar 26, 2024 | 61.74 | 61.77 | 61.09 | 61.09 | 61.09 | 22,900 |
| Mar 25, 2024 | 60.78 | 61.60 | 60.69 | 61.36 | 61.36 | 35,000 |
| Mar 22, 2024 | 61.13 | 61.30 | 60.80 | 60.98 | 60.98 | 25,900 |
| Mar 21, 2024 | 61.80 | 61.91 | 61.22 | 61.22 | 61.22 | 49,100 |
| Mar 20, 2024 | 59.90 | 60.75 | 59.55 | 60.70 | 60.70 | 41,000 |
| Mar 20, 2024 | 0.101 Dividend | |||||
| Mar 19, 2024 | 59.82 | 60.04 | 58.97 | 59.90 | 59.80 | 73,400 |
| Mar 18, 2024 | 61.14 | 61.25 | 60.39 | 60.42 | 60.32 | 31,400 |
| Mar 15, 2024 | 60.19 | 60.81 | 60.02 | 60.58 | 60.48 | 24,900 |
| Mar 14, 2024 | 61.49 | 61.71 | 60.20 | 60.72 | 60.62 | 33,700 |
| Mar 13, 2024 | 61.82 | 61.82 | 61.30 | 61.49 | 61.39 | 43,800 |
| Mar 12, 2024 | 61.39 | 62.07 | 60.80 | 62.06 | 61.96 | 36,500 |
| Mar 11, 2024 | 61.48 | 61.48 | 60.99 | 61.06 | 60.96 | 43,700 |
| Mar 08, 2024 | 62.91 | 63.37 | 61.60 | 61.76 | 61.66 | 72,200 |
| Mar 07, 2024 | 62.00 | 62.97 | 62.00 | 62.81 | 62.70 | 38,300 |
| Mar 06, 2024 | 61.27 | 62.00 | 61.04 | 61.54 | 61.44 | 55,100 |
| Mar 05, 2024 | 61.00 | 61.10 | 60.03 | 60.27 | 60.17 | 43,200 |
| Mar 04, 2024 | 61.43 | 61.71 | 61.16 | 61.42 | 61.32 | 46,300 |
| Mar 01, 2024 | 59.87 | 60.95 | 59.67 | 60.86 | 60.76 | 51,100 |
| Feb 29, 2024 | 59.50 | 59.69 | 59.02 | 59.57 | 59.47 | 41,800 |
| Feb 28, 2024 | 58.70 | 59.15 | 58.50 | 58.88 | 58.78 | 25,400 |
| Feb 27, 2024 | 59.25 | 59.36 | 58.89 | 59.08 | 58.98 | 23,800 |
| Feb 26, 2024 | 58.63 | 59.10 | 58.60 | 58.96 | 58.86 | 31,200 |
| Feb 23, 2024 | 58.85 | 58.85 | 58.10 | 58.31 | 58.21 | 30,300 |
| Feb 22, 2024 | 58.32 | 58.75 | 58.27 | 58.62 | 58.52 | 26,900 |
| Feb 21, 2024 | 56.79 | 57.00 | 56.59 | 57.00 | 56.90 | 24,800 |
| Feb 20, 2024 | 57.85 | 57.85 | 56.83 | 57.33 | 57.23 | 42,100 |
| Feb 16, 2024 | 58.33 | 58.36 | 57.64 | 57.83 | 57.73 | 31,100 |
| Feb 15, 2024 | 57.96 | 58.10 | 57.62 | 57.89 | 57.79 | 17,400 |
| Feb 14, 2024 | 57.06 | 57.57 | 57.02 | 57.54 | 57.44 | 18,700 |
| Feb 13, 2024 | 56.43 | 56.88 | 56.00 | 56.35 | 56.25 | 41,400 |
| Feb 12, 2024 | 57.68 | 58.51 | 57.68 | 57.89 | 57.79 | 28,600 |
| Feb 09, 2024 | 56.96 | 57.64 | 56.84 | 57.59 | 57.49 | 19,900 |
| Feb 08, 2024 | 56.05 | 56.70 | 56.00 | 56.65 | 56.55 | 30,500 |
| Feb 07, 2024 | 55.69 | 55.90 | 55.44 | 55.84 | 55.75 | 40,100 |
| Feb 06, 2024 | 55.72 | 55.80 | 55.20 | 55.51 | 55.42 | 15,700 |
| Feb 05, 2024 | 55.50 | 55.66 | 54.97 | 55.47 | 55.38 | 25,300 |
| Feb 02, 2024 | 55.23 | 55.47 | 55.03 | 55.45 | 55.36 | 32,400 |
| Feb 01, 2024 | 54.97 | 55.15 | 54.65 | 55.15 | 55.06 | 31,700 |
| Jan 31, 2024 | 55.00 | 55.58 | 54.74 | 54.78 | 54.69 | 25,500 |
| Jan 30, 2024 | 55.56 | 55.56 | 55.23 | 55.31 | 55.22 | 24,200 |
| Jan 29, 2024 | 55.33 | 55.69 | 55.09 | 55.68 | 55.59 | 34,100 |
| Jan 26, 2024 | 55.42 | 55.60 | 55.18 | 55.26 | 55.17 | 29,800 |
| Jan 25, 2024 | 56.35 | 56.35 | 55.73 | 55.83 | 55.74 | 31,600 |
| Jan 24, 2024 | 56.21 | 56.38 | 55.76 | 55.86 | 55.77 | 20,100 |
| Jan 23, 2024 | 55.37 | 55.67 | 55.34 | 55.67 | 55.58 | 32,100 |
| Jan 22, 2024 | 55.17 | 55.64 | 55.17 | 55.52 | 55.43 | 73,800 |
| Jan 19, 2024 | 54.30 | 54.96 | 54.05 | 54.94 | 54.85 | 37,700 |
| Jan 18, 2024 | 53.55 | 53.99 | 53.51 | 53.95 | 53.86 | 27,500 |
| Jan 17, 2024 | 52.89 | 52.93 | 52.38 | 52.88 | 52.79 | 29,400 |
| Jan 16, 2024 | 53.35 | 53.71 | 53.13 | 53.40 | 53.31 | 18,800 |
| Jan 12, 2024 | 53.80 | 54.00 | 53.52 | 53.57 | 53.48 | 22,300 |
| Jan 11, 2024 | 53.68 | 53.69 | 52.95 | 53.58 | 53.49 | 17,600 |
| Jan 10, 2024 | 53.50 | 53.66 | 53.24 | 53.44 | 53.35 | 17,200 |
| Jan 09, 2024 | 53.11 | 53.56 | 53.00 | 53.36 | 53.27 | 20,600 |
| Jan 08, 2024 | 52.49 | 53.45 | 52.49 | 53.45 | 53.36 | 17,200 |
| Jan 05, 2024 | 52.33 | 52.70 | 52.09 | 52.18 | 52.09 | 22,000 |
| Jan 04, 2024 | 52.23 | 52.63 | 52.13 | 52.31 | 52.22 | 26,300 |
| Jan 03, 2024 | 52.69 | 52.72 | 52.37 | 52.52 | 52.43 | 22,900 |
| Jan 02, 2024 | 54.00 | 54.00 | 53.04 | 53.21 | 53.12 | 25,600 |
| Dec 29, 2023 | 54.65 | 54.78 | 54.14 | 54.32 | 54.23 | 39,600 |
| Dec 28, 2023 | 54.83 | 54.92 | 54.68 | 54.68 | 54.59 | 21,000 |
| Dec 27, 2023 | 54.82 | 54.86 | 54.60 | 54.73 | 54.64 | 32,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.