Defiance Quantum ETF (QTUM)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.514271020828 | 77.78 | 80.27 | 75.8401 | 325441 | 78.08537998 | SP |
| 4 | -7.425 | -8.75537998939 | 84.805 | 86.26 | 75.8401 | 338298 | 81.68719051 | SP |
| 12 | 2.1095 | 2.80255877136 | 75.2705 | 90.75 | 74.9 | 595937 | 82.20752304 | SP |
| 26 | 19.36 | 33.3678042054 | 58.02 | 90.75 | 57.36 | 305729 | 80.46623307 | SP |
| 52 | 19.04 | 32.6362701406 | 58.34 | 90.75 | 57.34 | 270738 | 80.15173003 | SP |
| 156 | 19.04 | 32.6362701406 | 58.34 | 90.75 | 57.34 | 270738 | 80.15173003 | SP |
| 260 | 19.04 | 32.6362701406 | 58.34 | 90.75 | 57.34 | 270738 | 80.15173003 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 77.38 | -2.31 | -2.90 | 78.12 | 79.05 | 77.13 | 210655 |
| 1741217700 | 79.69 | 2.04 | 2.63 | 78.36 | 79.79 | 77.86 | 217427 |
| 1741131300 | 77.65 | 0.33 | 0.43 | 76.5 | 79.06 | 75.8401 | 537025 |
| 1741044900 | 77.32 | -1.56 | -1.98 | 80.21 | 80.27 | 76.75 | 339431 |
| 1740785700 | 78.88 | 0.47 | 0.60 | 78 | 79.2899 | 77.25 | 404074 |
| 1740699300 | 78.41 | -3.03 | -3.72 | 81.53 | 81.97 | 78.34 | 488164 |
| 1740612900 | 81.44 | 0.62 | 0.77 | 81.55 | 82.395 | 80.965 | 555680 |
| 1740526500 | 80.82 | -1.37 | -1.67 | 82.12 | 82.14 | 80.53 | 417322 |
| 1740440100 | 82.19 | -1.51 | -1.80 | 83.93 | 83.97 | 81.8 | 350309 |
| 1740180900 | 83.7 | -2 | -2.33 | 86.14 | 86.2599 | 83.425 | 478172 |
| 1740094500 | 85.7 | 0.35 | 0.41 | 86.1 | 86.26 | 84.75 | 319229 |
| 1740008100 | 85.35 | 0.15 | 0.18 | 85.01 | 85.98 | 84.45 | 393276 |
| 1739921700 | 85.2 | 0.71 | 0.84 | 85.07 | 85.2193 | 84.6912 | 257471 |
| 1739576100 | 84.49 | -0.14 | -0.17 | 85.16 | 85.16 | 84.06 | 223086 |
| 1739489700 | 84.63 | 1.1 | 1.32 | 83.87 | 84.6737 | 83.54 | 295270 |
| 1739403300 | 83.53 | 0.39 | 0.47 | 82.01 | 83.65 | 81.9 | 193519 |
| 1739316900 | 83.14 | -0.69 | -0.82 | 83.6 | 83.9897 | 83.0787 | 176156 |
| 1739230500 | 83.83 | 0.6 | 0.72 | 83.73 | 83.97 | 83.4 | 296380 |
| 1738971300 | 83.23 | -0.92 | -1.09 | 84.72 | 84.99 | 82.98 | 490245 |
| 1738884900 | 84.15 | 0 | 0.00 | 84.5 | 84.7 | 83.58 | 381799 |
| 1738798500 | 84.15 | 0.75 | 0.90 | 83.35 | 84.25 | 82.72 | 297728 |
| 1738712100 | 83.4 | 1.51 | 1.84 | 82.55 | 83.6392 | 82.55 | 265407 |
| 1738625700 | 81.89 | -0.43 | -0.52 | 80.5 | 82.3 | 80.26 | 307409 |
| 1738366500 | 82.32 | 0.21 | 0.26 | 82.75 | 84.12 | 82.05 | 562501 |
| 1738280100 | 82.11 | 0.87 | 1.07 | 81.85 | 82.47 | 81.56 | 440605 |
| 1738193700 | 81.24 | -0.18 | -0.22 | 81.96 | 81.96 | 80.78 | 226217 |
| 1738107300 | 81.42 | 0.58 | 0.72 | 81.25 | 81.56 | 79.94 | 284516 |
| 1738020900 | 80.84 | -3.36 | -3.99 | 81.68 | 82.12 | 79.88 | 637593 |
| 1737761700 | 84.2 | -1.05 | -1.23 | 85.24 | 85.55 | 84.09 | 395098 |
| 1737675300 | 85.25 | 0 | 0.00 | 85.25 | 85.25 | 85.25 | 0 |
| 1737588900 | 85.25 | 0.73 | 0.86 | 85.49 | 85.79 | 84.91 | 544467 |
| 1737502500 | 84.52 | 2.64 | 3.22 | 83.09 | 84.6399 | 82.66 | 782740 |
| 1737156900 | 81.88 | 0.61 | 0.75 | 82.36 | 82.4 | 81.75 | 484937 |
| 1737070500 | 81.27 | 0.46 | 0.57 | 81.39 | 81.97 | 80.53 | 483083 |
| 1736984100 | 80.81 | 1.99 | 2.52 | 80.78 | 81.170007 | 80.0301 | 638881 |
| 1736897700 | 78.82 | 1.53 | 1.98 | 77.98 | 78.83 | 77.41 | 364374 |
| 1736811300 | 77.29 | -1.57 | -1.99 | 77 | 77.4799 | 76.59 | 679391 |
| 1736552100 | 78.86 | -1.59 | -1.98 | 79.85 | 80.09 | 78.62 | 673683 |
| 1736379300 | 80.45 | -3.89 | -4.61 | 81.5 | 81.58 | 79.22 | 2115866 |
| 1736292900 | 84.34 | -1.11 | -1.30 | 86.25 | 86.48 | 83.8701 | 1259317 |
| 1736206500 | 85.45 | 1.87 | 2.24 | 84.85 | 86.31 | 84.73 | 1425990 |
| 1735947300 | 83.58 | 1.17 | 1.42 | 82.63 | 83.66 | 82.01 | 831062 |
| 1735860900 | 82.41 | 1.26 | 1.55 | 81.81 | 82.44 | 81.0201 | 756745 |
| 1735688100 | 81.15 | -0.81 | -0.99 | 82.4 | 82.57 | 80.8 | 482776 |
| 1735601700 | 81.96 | -1.55 | -1.86 | 82.2 | 82.789 | 80.9061 | 809957 |
| 1735342500 | 83.51 | -0.48 | -0.57 | 84.09 | 84.57 | 82.54 | 830763 |
| 1735256100 | 83.99 | 1.35 | 1.63 | 82.51 | 84.14 | 82.18 | 944517 |
| 1735077840 | 82.64 | 0.47 | 0.57 | 82.42 | 82.805 | 81.8 | 387964 |
| 1734996900 | 82.17 | 1.01 | 1.24 | 82.01 | 82.2812 | 81.022 | 631692 |
| 1734737700 | 81.16 | 3.59 | 4.63 | 76.08 | 83.36 | 76 | 971442 |
| 1734651300 | 77.57 | -6.41 | -7.63 | 84.96 | 84.96 | 76.44 | 1154680 |
| 1734564900 | 83.98 | -2.5 | -2.89 | 86.33 | 90.75 | 82.5 | 1595465 |
| 1734478500 | 86.48 | 3.89 | 4.71 | 84.7 | 86.59 | 82.27 | 1506286 |
| 1734392100 | 82.59 | 4.95 | 6.38 | 77.92 | 84.59 | 76.84 | 1547578 |
| 1734132900 | 77.64 | 3.15 | 4.23 | 75.59 | 77.665 | 74.9 | 693643 |
| 1734046500 | 74.49 | -1.96 | -2.56 | 76.48 | 77.54 | 74.37 | 656620 |
| 1733960100 | 76.45 | 0.79 | 1.04 | 78.12 | 78.39 | 74.064 | 492477 |
| 1733873700 | 75.66 | 1.39 | 1.87 | 74.25 | 76.729 | 74.08 | 389571 |
| 1733787300 | 74.27 | -1.1 | -1.46 | 76.75 | 76.75 | 74.25 | 221657 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
