Skip to main content

Defiance Quantum ETF (NQ: QTUM )

78.92 +3.11 (+4.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2025 77.19 79.12 77.03 78.92 383,172 +3.11(+4.10%)
Mar 13, 2025 76.03 76.65 75.08 75.81 177,966 -0.14(-0.18%)
Mar 12, 2025 76.12 76.50 75.09 75.95 259,168 +1.05(+1.40%)
Mar 11, 2025 74.92 75.81 73.79 74.90 356,461 -0.12(-0.16%)
Mar 10, 2025 76.76 76.90 74.19 75.02 410,816 -3.51(-4.47%)
Mar 07, 2025 77.45 78.69 76.50 78.53 274,056 +1.15(+1.49%)
Mar 06, 2025 78.12 79.05 77.13 77.38 210,604 -2.31(-2.90%)
Mar 05, 2025 78.36 79.79 77.86 79.69 217,419 +2.04(+2.63%)
Mar 04, 2025 76.50 79.06 75.84 77.65 537,023 +0.33(+0.43%)
Mar 03, 2025 80.21 80.27 76.75 77.32 339,429 -1.56(-1.98%)
Feb 28, 2025 77.95 79.29 77.25 78.88 404,105 +0.47(+0.60%)
Feb 27, 2025 81.86 81.97 78.34 78.41 488,113 -3.03(-3.72%)
Feb 26, 2025 81.44 82.39 80.97 81.44 555,670 +0.62(+0.77%)
Feb 25, 2025 82.14 82.14 80.53 80.82 417,262 -1.37(-1.67%)
Feb 24, 2025 83.85 83.97 81.80 82.19 350,218 -1.51(-1.80%)
Feb 21, 2025 86.23 86.26 83.42 83.70 478,618 -2.00(-2.33%)
Feb 20, 2025 86.18 86.26 84.75 85.70 319,215 +0.35(+0.41%)
Feb 19, 2025 85.03 85.98 84.45 85.35 393,117 +0.15(+0.18%)
Feb 18, 2025 85.21 85.22 84.69 85.20 282,908 +0.71(+0.84%)
Feb 14, 2025 85.16 85.16 84.06 84.49 223,200 -0.14(-0.17%)
Feb 13, 2025 83.87 84.67 83.54 84.63 295,266 +1.10(+1.32%)
Feb 12, 2025 82.23 83.65 81.90 83.53 193,519 +0.39(+0.47%)
Feb 11, 2025 83.60 83.99 83.08 83.14 176,063 -0.69(-0.82%)
Feb 10, 2025 83.73 83.97 83.40 83.83 296,372 +0.60(+0.72%)
Feb 07, 2025 84.72 84.99 82.98 83.23 490,318 -0.92(-1.09%)
Feb 06, 2025 84.60 84.70 83.58 84.15 381,780 +0.00(+0.00%)
Feb 05, 2025 83.35 84.25 82.72 84.15 297,624 +0.75(+0.90%)
Feb 04, 2025 82.93 83.64 82.80 83.40 265,376 +1.51(+1.84%)
Feb 03, 2025 80.45 82.30 80.26 81.89 307,391 -0.43(-0.52%)
Jan 31, 2025 82.80 84.12 82.05 82.32 577,305 +0.21(+0.26%)
Jan 30, 2025 81.85 82.47 81.56 82.11 441,353 +0.87(+1.07%)
Jan 29, 2025 81.96 81.96 80.78 81.24 226,216 -0.18(-0.22%)
Jan 28, 2025 81.25 81.56 79.94 81.42 286,017 +0.58(+0.72%)
Jan 27, 2025 81.63 82.12 79.88 80.84 659,213 -3.36(-3.99%)
Jan 24, 2025 85.24 85.55 84.09 84.20 396,547 -0.81(-0.95%)
Jan 23, 2025 84.66 85.01 84.10 85.01 495,811 -0.24(-0.28%)
Jan 22, 2025 85.49 85.79 84.91 85.25 577,051 +0.73(+0.86%)
Jan 21, 2025 83.09 84.64 82.66 84.52 794,627 +2.64(+3.22%)
Jan 17, 2025 82.36 82.40 81.75 81.88 485,594 +0.61(+0.75%)
Jan 16, 2025 81.39 81.97 80.53 81.27 483,064 +0.46(+0.57%)
Jan 15, 2025 80.69 81.17 80.03 80.81 638,795 +1.99(+2.52%)
Jan 14, 2025 77.98 78.83 77.41 78.82 364,068 +1.53(+1.98%)
Jan 13, 2025 77.00 77.48 76.59 77.29 678,844 -1.57(-1.99%)
Jan 10, 2025 80.09 80.09 78.62 78.86 674,776 -1.59(-1.98%)
Jan 08, 2025 81.54 81.58 79.22 80.45 2,119,369 -3.89(-4.61%)
Jan 07, 2025 86.26 86.48 83.87 84.34 1,256,698 -1.11(-1.30%)
Jan 06, 2025 84.85 86.31 84.73 85.45 1,428,289 +1.87(+2.24%)
Jan 03, 2025 82.90 83.66 82.01 83.58 832,107 +1.17(+1.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.