Dark

QTUM
Defiance Quantum ETF
stock NASDAQ ETF

Market Open

Aug 6, 2026 2:21:51 PM EDT

150.09USD+0.137%(+0.21)171,245

144.61Bid 150.80Ask 6.19Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

147.95USD-1.288%(-1.93)4,484

After-hours

Aug 5, 2026 4:38:30 PM EDT

149.21USD-0.447%(-0.67)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	146.7800	151.250000	146.780000	150.0900	+0.067%	171,245	0.000%
2026-08-05	152.5000	153.105700	149.700000	149.9900	-1.929%	407,364	+0.067%
2026-08-04	149.0200	153.635000	148.620000	152.9400	+4.761%	477,749	-1.863%
2026-08-03	141.3600	146.480000	140.625000	145.9900	+3.356%	454,214	+2.808%
2026-07-31	143.6500	144.820000	139.940000	141.2500	+0.670%	263,941	+6.258%
2026-07-30	137.2200	140.709600	136.815000	140.3100	+6.103%	374,926	+6.970%
2026-07-29	136.1000	137.415000	132.100000	132.2400	-3.362%	658,926	+13.498%
2026-07-28	137.7300	137.920000	134.074300	136.8400	-2.813%	634,888	+9.683%
2026-07-27	142.1400	143.215000	138.210000	140.8000	+0.889%	337,146	+6.598%
2026-07-24	143.1800	143.410000	139.250000	139.5600	-2.725%	348,799	+7.545%
2026-07-23	142.7500	145.790000	142.250000	143.4700	-0.939%	233,614	+4.614%
2026-07-22	144.0900	146.490000	143.830100	144.8300	-0.255%	312,335	+3.632%
2026-07-21	144.5400	145.740000	143.500000	145.2000	+2.847%	298,846	+3.368%
2026-07-20	142.8550	144.125000	141.040000	141.1800	-0.360%	425,082	+6.311%
2026-07-17	138.7550	143.649900	137.519800	141.6900	-0.840%	601,692	+5.928%
2026-07-16	145.5900	145.811000	142.250000	142.8900	-3.400%	825,053	+5.039%
2026-07-15	151.1400	151.290000	145.420000	147.9200	-1.285%	379,943	+1.467%
2026-07-14	151.0700	151.615800	149.090000	149.8450	+0.554%	237,326	+0.164%
2026-07-13	151.9800	152.040000	148.420000	149.0200	-3.522%	323,310	+0.718%
2026-07-10	155.4200	155.510000	152.980000	154.4600	-0.714%	279,468	-2.829%
2026-07-09	155.5700	157.000000	154.510000	155.5700	+2.033%	278,982	-3.523%
2026-07-08	150.0000	153.000000	149.750000	152.4700	+0.680%	331,826	-1.561%
2026-07-07	153.7000	154.130000	149.510000	151.4400	-3.505%	518,478	-0.891%
2026-07-06	156.5500	159.010000	156.020000	156.9400	+1.245%	344,600	-4.365%
2026-07-02	161.7300	163.095000	153.610000	155.0100	-3.336%	827,710	-3.174%
2026-07-01	162.8900	164.490000	160.200000	160.3600	-3.035%	657,405	-6.404%
2026-06-30	160.9300	165.850000	160.715000	165.3800	+2.842%	530,416	-9.245%
2026-06-29	157.9900	161.115000	154.130100	160.8100	+3.103%	716,675	-6.666%
2026-06-26	156.4600	158.000000	155.030000	155.9700	-2.665%	987,465	-3.770%
2026-06-25	163.5200	163.550000	156.810000	160.2400	+0.219%	625,165	-6.334%
2026-06-24	162.7800	162.820000	157.560000	159.8900	-2.112%	761,721	-6.129%
2026-06-23	161.9000	166.175000	161.241800	163.3400	-3.120%	821,953	-8.112%
2026-06-22	168.8700	169.840000	166.470000	168.6000	+0.378%	800,893	-10.979%
2026-06-18	166.7100	168.500000	165.530000	167.9650	+3.395%	595,558	-10.642%
2026-06-17	165.0000	167.230000	162.340100	162.4500	+0.105%	482,794	-7.608%
2026-06-16	166.8850	168.360000	162.110000	162.2800	-3.434%	749,454	-7.512%
2026-06-15	166.9800	168.499900	166.010000	168.0500	+4.185%	976,394	-10.687%
2026-06-12	158.7800	162.755000	157.820000	161.3000	+1.217%	782,457	-6.950%
2026-06-11	152.8400	159.670000	152.360100	159.3600	+5.543%	761,540	-5.817%
2026-06-10	152.6500	156.780000	150.510000	150.9900	-2.430%	1,035,733	-0.596%
2026-06-09	160.2900	161.500000	147.510000	154.7500	-1.896%	1,739,228	-3.011%
2026-06-08	157.4800	159.740000	156.070000	157.7400	+3.246%	1,028,195	-4.850%
2026-06-05	161.6400	161.640000	152.300000	152.7800	-8.235%	1,755,498	-1.761%
2026-06-04	163.8500	167.879900	162.010100	166.4900	-0.757%	1,089,890	-9.850%
2026-06-03	169.6700	170.000000	165.590000	167.7600	-0.593%	805,250	-10.533%
2026-06-02	165.5000	168.970000	165.000000	168.7600	+3.616%	1,360,661	-11.063%
2026-06-01	159.9400	163.739900	158.729100	162.8700	+1.953%	1,066,657	-7.847%
2026-05-29	160.4050	160.790000	157.680000	159.7500	+0.434%	1,013,770	-6.047%
2026-05-28	157.1400	159.746200	155.510000	159.0600	+1.629%	1,112,253	-5.639%
2026-05-27	159.5500	159.850000	154.715000	156.5100	-1.330%	1,184,396	-4.102%
2026-05-26	157.5000	158.860000	156.010000	158.6200	+3.376%	1,467,801	-5.378%
2026-05-22	150.7800	154.859900	150.780000	153.4400	+2.752%	1,694,577	-2.183%
2026-05-21	146.3050	149.740000	145.920000	149.3300	+2.675%	1,245,715	+0.509%
2026-05-20	142.1400	145.490000	141.870900	145.4400	+3.420%	412,776	+3.197%
2026-05-19	139.0000	142.230000	137.660000	140.6300	-0.944%	528,912	+6.727%
2026-05-18	144.8600	144.930000	140.000000	141.9700	-0.776%	664,842	+5.720%
2026-05-15	143.3300	144.600000	142.000100	143.0800	-3.246%	587,681	+4.899%
2026-05-14	146.6400	148.429900	145.990000	147.8800	+0.743%	697,570	+1.494%
2026-05-13	145.6200	147.560000	143.799931	146.7900	+1.952%	652,660	+2.248%
2026-05-12	145.5400	145.990000	140.385800	143.9800	-2.598%	897,751	+4.244%
2026-05-11	145.6000	147.970000	145.450000	147.8200	+2.008%	735,597	+1.536%
2026-05-08	143.0700	144.990000	142.320000	144.9100	+2.678%	574,613	+3.575%
2026-05-07	143.8350	143.910000	140.100000	141.1300	-1.761%	620,545	+6.349%
2026-05-06	141.8450	143.874100	140.590000	143.6600	+3.226%	650,153	+4.476%
2026-05-05	137.8000	139.610000	137.415000	139.1700	+2.565%	590,058	+7.847%
2026-05-04	136.1800	136.999900	134.692800	135.6900	+0.385%	497,565	+10.612%
2026-05-01	134.0000	135.619900	133.475000	135.1700	+0.851%	474,289	+11.038%
2026-04-30	131.7800	134.145000	130.630100	134.0300	+3.148%	452,135	+11.982%
2026-04-29	129.6200	130.040000	128.700000	129.9400	+0.744%	294,907	+15.507%
2026-04-28	128.8800	130.359900	127.520000	128.9800	-2.206%	441,771	+16.367%
2026-04-27	132.7800	132.780000	130.730000	131.8900	-0.678%	382,743	+13.799%
2026-04-24	132.3700	132.990000	130.760000	132.7900	+2.343%	504,253	+13.028%
2026-04-23	130.4600	131.470000	128.000000	129.7500	-0.384%	480,770	+15.676%
2026-04-22	130.0900	130.300000	129.160000	130.2500	+1.734%	473,186	+15.232%
2026-04-21	129.3500	130.289900	127.652000	128.0300	-0.474%	611,727	+17.230%
2026-04-20	127.9800	128.770000	127.260000	128.6400	+0.586%	370,332	+16.674%
2026-04-17	127.5000	128.200000	126.690000	127.8900	+2.173%	539,378	+17.359%
2026-04-16	124.6550	125.531700	123.200000	125.1700	+1.443%	568,437	+19.909%
2026-04-15	122.4300	123.500000	121.635000	123.3900	+1.090%	489,678	+21.639%
2026-04-14	120.9800	122.240000	120.340000	122.0600	+2.271%	467,021	+22.964%
2026-04-13	116.4900	119.400000	116.455000	119.3500	+2.280%	253,318	+25.756%
2026-04-10	117.0000	117.490000	116.430000	116.6900	+0.474%	205,751	+28.623%
2026-04-09	115.7100	116.205000	114.820000	116.1400	+0.268%	241,061	+29.232%
2026-04-08	116.2200	116.710000	114.510000	115.8300	+4.852%	381,509	+29.578%
2026-04-07	109.6800	110.470000	108.290000	110.4700	-0.118%	175,147	+35.865%
2026-04-06	110.3200	111.160800	109.635000	110.6000	+0.582%	144,409	+35.705%
2026-04-02	106.2600	110.490000	105.920000	109.9600	+0.613%	168,826	+36.495%
2026-04-01	108.8800	110.490000	108.564500	109.2900	+1.855%	243,509	+37.332%
2026-03-31	103.6800	107.450000	103.640000	107.3000	+5.031%	327,642	+39.879%
2026-03-30	105.7900	106.000000	101.410000	102.1600	-2.770%	391,276	+46.917%
2026-03-27	106.7700	106.890000	104.720000	105.0700	-2.514%	419,586	+42.848%
2026-03-26	109.9600	110.569900	107.670600	107.7800	-3.440%	242,837	+39.256%
2026-03-25	112.0000	112.620000	110.955000	111.6200	+0.858%	153,679	+34.465%
2026-03-24	109.1100	111.299900	108.730000	110.6700	+0.018%	232,726	+35.619%
2026-03-23	110.3700	112.300000	109.742800	110.6500	+2.198%	382,292	+35.644%
2026-03-20	111.0700	111.281700	107.340000	108.2700	-2.679%	340,437	+38.626%
2026-03-19	108.8000	111.941000	108.010100	111.2500	+0.370%	281,635	+34.912%
2026-03-18	111.3000	112.390000	110.700100	110.8400	-0.725%	225,298	+35.411%
2026-03-17	111.6100	112.288500	111.200000	111.6500	+0.260%	303,504	+34.429%
2026-03-16	111.2700	112.170000	110.920000	111.3600	+1.820%	300,978	+34.779%
2026-03-13	110.3700	111.859900	109.000000	109.3700	-0.082%	339,599	+37.231%
2026-03-12	111.3500	111.730800	109.330000	109.4600	-2.668%	298,293	+37.119%
2026-03-11	112.1300	113.400000	111.820000	112.4600	+0.438%	209,933	+33.461%
2026-03-10	112.0000	113.855000	111.520000	111.9700	+0.224%	184,112	+34.045%
2026-03-09	108.0200	112.050000	107.170000	111.7200	+1.944%	442,019	+34.345%
2026-03-06	109.6000	111.489900	109.060000	109.5900	-1.968%	442,843	+36.956%
2026-03-05	112.5700	114.063455	110.260000	111.7900	-1.758%	380,030	+34.261%
2026-03-04	113.6700	114.230000	112.580000	113.7900	+1.273%	422,403	+31.901%
2026-03-03	111.8200	113.190000	109.580000	112.3600	-3.669%	478,261	+33.580%
2026-03-02	114.1700	116.750000	113.880000	116.6400	+0.189%	261,978	+28.678%
2026-02-27	115.8700	116.500000	115.190000	116.4200	-1.222%	282,902	+28.921%
2026-02-26	119.1350	119.135000	116.280000	117.8600	-0.456%	302,875	+27.346%
2026-02-25	117.4000	118.600000	117.400000	118.4000	+1.657%	376,253	+26.765%
2026-02-24	115.8300	117.000000	115.050100	116.4700	+1.024%	242,241	+28.866%
2026-02-23	116.1900	116.420000	114.707900	115.2900	-1.697%	344,517	+30.185%
2026-02-20	116.0400	118.200000	115.910000	117.2800	+0.394%	244,805	+27.976%
2026-02-19	116.0100	116.845000	115.810000	116.8200	-0.120%	262,733	+28.480%
2026-02-18	116.5700	117.830000	116.055000	116.9600	+0.715%	330,207	+28.326%
2026-02-17	115.7100	116.740000	114.090000	116.1300	-0.921%	261,173	+29.243%
2026-02-13	115.8950	117.999900	115.030000	117.2100	+1.231%	325,847	+28.052%
2026-02-12	119.0500	119.050000	115.210000	115.7850	-2.783%	439,598	+29.628%
2026-02-11	120.2350	120.420000	117.550000	119.1000	+0.864%	323,503	+26.020%
2026-02-10	118.4200	119.180000	117.740000	118.0800	+0.021%	248,738	+27.109%
2026-02-09	115.8800	118.515000	115.400000	118.0550	+1.947%	349,747	+27.136%
2026-02-06	112.0200	116.020000	112.020000	115.8000	+5.148%	470,549	+29.611%
2026-02-05	110.7100	112.320000	109.680000	110.1300	-1.740%	687,397	+36.284%
2026-02-04	114.5600	115.010000	110.260100	112.0800	-2.488%	579,988	+33.913%
2026-02-03	117.2500	117.350000	112.820000	114.9400	-1.542%	428,832	+30.581%
2026-02-02	115.3300	117.360000	115.200000	116.7400	+0.733%	288,785	+28.568%
2026-01-30	117.9450	118.760000	115.340000	115.8900	-2.687%	463,835	+29.511%
2026-01-29	120.8100	120.810000	116.600000	119.0900	-1.416%	735,587	+26.031%
2026-01-28	121.1900	121.310000	120.087479	120.8000	+0.683%	418,383	+24.247%
2026-01-27	119.3000	120.329900	118.995000	119.9800	+1.721%	424,081	+25.096%
2026-01-26	118.7100	119.184500	117.850000	117.9500	-0.623%	379,266	+27.249%
2026-01-23	119.3900	119.390000	118.000000	118.6900	-0.553%	410,937	+26.455%
2026-01-22	119.6400	119.859200	118.677100	119.3500	+1.221%	423,111	+25.756%
2026-01-21	117.0100	118.530000	115.880000	117.9100	+1.524%	370,814	+27.292%
2026-01-20	116.5000	117.880000	115.790000	116.1400	-1.934%	509,287	+29.232%
2026-01-16	118.7500	119.067600	117.949400	118.4300	+0.220%	369,237	+26.733%
2026-01-15	119.3600	119.520000	118.100000	118.1700	+0.742%	997,863	+27.012%
2026-01-14	116.8650	117.320000	116.150000	117.3000	-0.017%	358,488	+27.954%
2026-01-13	117.9900	118.221800	116.890000	117.3200	-0.382%	385,901	+27.932%
2026-01-12	116.0800	117.810000	116.010000	117.7700	+1.055%	421,370	+27.443%
2026-01-09	115.6300	116.850000	115.290000	116.5400	+1.578%	553,723	+28.788%
2026-01-08	115.7800	115.780000	114.150000	114.7300	-1.341%	385,267	+30.820%
2026-01-07	116.6000	117.090000	116.020000	116.2900	-0.632%	336,436	+29.065%
2026-01-06	115.3900	117.120000	115.355000	117.0300	+2.067%	615,709	+28.249%
2026-01-05	114.0000	115.300000	113.990000	114.6600	+2.029%	589,714	+30.900%
2026-01-02	111.7700	112.719000	111.146900	112.3800	+2.480%	487,110	+33.556%
2025-12-31	110.8200	110.839900	109.640100	109.6600	-0.948%	375,058	+36.869%
2025-12-30	110.9600	111.540000	110.680000	110.7100	+0.217%	368,595	+35.570%
2025-12-29	110.2800	111.150000	109.925000	110.4700	-0.933%	305,232	+35.865%
2025-12-26	112.3400	112.340000	111.325000	111.5100	-0.402%	236,544	+34.598%
2025-12-24	112.0400	112.050000	111.490000	111.9600	+0.045%	175,647	+34.057%
2025-12-23	112.2800	112.620000	111.700000	111.9100	-0.657%	388,821	+34.117%
2025-12-22	112.6000	113.140000	112.177310	112.6500	+1.359%	484,616	+33.236%
2025-12-19	109.7700	111.690000	109.770000	111.1400	+2.048%	437,029	+35.046%
2025-12-18	109.8100	110.150000	108.540000	108.9100	+1.643%	486,089	+37.811%
2025-12-17	110.1100	110.845000	107.040000	107.1500	-2.547%	616,821	+40.075%
2025-12-16	109.9000	110.495000	108.907500	109.9500	-0.372%	414,817	+36.508%
2025-12-15	112.5100	112.600000	110.210000	110.3600	-0.898%	502,756	+36.000%
2025-12-12	114.4700	114.600000	111.050000	111.3600	-3.291%	430,734	+34.779%
2025-12-11	114.4000	115.220000	112.755000	115.1500	-0.294%	474,346	+30.343%
2025-12-10	114.4300	115.900000	113.820000	115.4900	+0.953%	440,708	+29.959%
2025-12-09	113.6200	114.580000	113.220000	114.4000	+0.351%	273,106	+31.198%
2025-12-08	114.0700	114.560000	112.960000	114.0000	+0.680%	339,888	+31.658%
2025-12-05	113.7200	114.330000	112.940000	113.2300	+0.221%	328,350	+32.553%
2025-12-04	111.6800	113.120000	111.550000	112.9800	+0.875%	528,019	+32.847%
2025-12-03	109.8650	112.065200	109.253700	112.0000	+2.059%	398,733	+34.009%
2025-12-02	108.8900	110.300000	108.690000	109.7400	+1.856%	432,566	+36.769%
2025-12-01	107.4600	108.500000	107.050000	107.7400	-0.673%	364,425	+39.308%
2025-11-28	107.6300	108.481600	107.325000	108.4700	+1.488%	257,347	+38.370%
2025-11-26	106.2200	107.520000	105.900000	106.8800	+1.423%	360,271	+40.429%
2025-11-25	104.3400	105.620000	102.600000	105.3800	+0.611%	445,733	+42.427%
2025-11-24	102.0700	105.050000	102.070000	104.7400	+3.253%	471,493	+43.298%
2025-11-21	100.3500	102.280000	98.210100	101.4400	+1.076%	1,232,248	+47.959%
2025-11-20	106.7700	107.040000	100.230000	100.3600	-4.026%	1,972,667	+49.552%
2025-11-19	104.0200	106.060000	103.678900	104.5700	+0.529%	627,931	+43.531%
2025-11-18	103.3400	104.910000	102.560600	104.0200	-1.075%	1,066,627	+44.290%
2025-11-17	106.4900	107.500000	104.290000	105.1500	-1.646%	1,460,225	+42.739%
2025-11-14	104.4400	108.380000	103.980000	106.9100	+0.141%	848,019	+40.389%
2025-11-13	109.7050	109.860000	106.210000	106.7600	-3.585%	751,664	+40.586%
2025-11-12	111.8800	112.290000	110.390100	110.7300	-0.378%	367,866	+35.546%
2025-11-11	111.9900	111.990000	110.570000	111.1500	-1.305%	441,269	+35.034%
2025-11-10	112.4400	112.972200	111.270000	112.6200	+2.159%	498,888	+33.271%
2025-11-07	108.7000	110.240000	106.650100	110.2400	-0.163%	936,888	+36.148%
2025-11-06	112.2100	112.580000	109.800000	110.4200	-1.234%	499,181	+35.926%
2025-11-05	110.1900	112.529300	110.160100	111.8000	+1.886%	509,078	+34.249%
2025-11-04	111.2350	112.410000	109.551700	109.7300	-3.686%	801,283	+36.781%
2025-11-03	115.6900	115.750000	112.950900	113.9300	-1.017%	644,155	+31.739%
2025-10-31	114.7300	115.500000	113.583500	115.1000	+1.271%	632,421	+30.400%
2025-10-30	113.6200	114.680000	113.050000	113.6550	-0.643%	583,251	+32.058%
2025-10-29	113.9200	115.000000	113.139500	114.3900	+1.401%	765,893	+31.209%
2025-10-28	113.5900	114.500000	112.770000	112.8100	-0.730%	806,069	+33.047%
2025-10-27	113.0900	114.229900	112.980000	113.6400	+2.020%	915,211	+32.075%
2025-10-24	111.9500	112.629100	111.300000	111.3900	+1.007%	750,285	+34.743%
2025-10-23	108.5000	110.500000	108.410000	110.2800	+2.844%	1,418,471	+36.099%
2025-10-22	109.2700	109.659900	105.720000	107.2300	-2.704%	1,109,754	+39.970%
2025-10-21	110.8400	111.191700	109.830000	110.2100	-0.712%	427,268	+36.185%
2025-10-20	111.5000	112.349900	110.722900	111.0000	+0.909%	442,975	+35.216%
2025-10-17	109.5000	110.459900	108.440000	110.0000	-0.480%	564,205	+36.445%
2025-10-16	113.3300	113.330000	109.835000	110.5300	-1.664%	847,968	+35.791%
2025-10-15	113.6550	113.690000	110.160000	112.4000	+1.152%	811,596	+33.532%
2025-10-14	110.0500	112.750000	108.890000	111.1200	-0.715%	762,042	+35.070%
2025-10-13	109.5100	111.940000	108.670000	111.9200	+5.456%	916,157	+34.105%
2025-10-10	112.4700	112.520000	106.110000	106.1300	-5.385%	1,580,563	+41.421%
2025-10-09	112.1200	112.230000	110.880000	112.1700	-0.018%	704,351	+33.806%
2025-10-08	111.5100	112.300000	111.165000	112.1900	+1.236%	779,946	+33.782%
2025-10-07	113.5450	113.630000	109.900000	110.8200	-1.546%	1,227,342	+35.436%
2025-10-06	111.7050	113.370000	111.660000	112.5600	+2.142%	896,172	+33.342%
2025-10-03	110.0250	111.150000	109.340000	110.2000	+1.008%	982,819	+36.198%
2025-10-02	107.9850	109.160000	107.730000	109.1000	+2.288%	1,187,935	+37.571%
2025-10-01	104.3400	106.790000	104.340000	106.6600	+1.668%	949,090	+40.718%
2025-09-30	104.4400	104.940000	103.811100	104.9100	+0.440%	335,802	+43.065%
2025-09-29	105.7900	105.830000	104.250000	104.4500	-0.153%	507,936	+43.696%
2025-09-26	104.6850	105.510000	103.930000	104.6100	-0.324%	427,298	+43.476%
2025-09-25	103.9500	105.250000	103.030000	104.9500	-0.634%	637,305	+43.011%
2025-09-24	106.5250	106.620000	104.900000	105.6200	-0.640%	461,941	+42.104%
2025-09-23	106.7900	107.252400	105.425100	106.3000	+0.009%	640,698	+41.195%
2025-09-22	104.8900	106.500000	104.460000	106.2900	+1.046%	631,553	+41.208%
2025-09-19	103.9250	105.379900	103.850000	105.1900	+0.873%	608,428	+42.685%
2025-09-18	103.4450	104.830000	102.900000	104.2800	+2.688%	720,935	+43.930%
2025-09-17	100.9100	102.120000	100.000000	101.5500	+0.794%	411,694	+47.799%
2025-09-16	100.6400	100.950000	100.000000	100.7500	+0.409%	285,524	+48.973%
2025-09-15	99.9400	100.399900	99.500000	100.3400	+0.915%	428,055	+49.581%
2025-09-12	99.0600	99.731700	98.860000	99.4300	+0.414%	375,805	+50.950%
2025-09-11	98.2900	99.139900	98.170000	99.0200	+1.538%	433,888	+51.575%
2025-09-10	97.7700	98.000000	97.150000	97.5200	+0.593%	319,175	+53.907%
2025-09-09	96.6900	97.000000	95.860100	96.9450	+0.649%	257,586	+54.820%
2025-09-08	96.2400	96.380000	95.732800	96.3200	+1.102%	337,519	+55.824%
2025-09-05	95.4700	95.590000	94.156300	95.2700	+1.168%	228,679	+57.542%
2025-09-04	93.5050	94.278600	92.780000	94.1700	+0.814%	194,911	+59.382%
2025-09-03	94.0900	94.120000	92.800000	93.4100	-0.278%	262,338	+60.679%
2025-09-02	92.7300	93.670000	92.280000	93.6700	-1.161%	474,534	+60.233%
2025-08-29	95.7600	95.760000	94.410000	94.7700	-1.640%	410,827	+58.373%
2025-08-28	95.3150	96.570000	95.220000	96.3500	+1.432%	323,613	+55.776%
2025-08-27	94.6400	95.280000	94.260000	94.9900	+0.604%	277,997	+58.006%
2025-08-26	93.8900	94.630000	93.890000	94.4200	+0.865%	182,309	+58.960%
2025-08-25	94.0800	94.090000	93.500000	93.6100	-0.500%	185,559	+60.335%
2025-08-22	91.7600	94.550000	91.760000	94.0800	+2.707%	285,194	+59.534%
2025-08-21	91.7100	91.989900	91.250000	91.6000	-0.413%	168,809	+63.854%
2025-08-20	92.4300	92.430000	90.315000	91.9800	-0.852%	440,615	+63.177%
2025-08-19	94.3500	94.350000	92.580000	92.7700	-1.633%	294,973	+61.787%
2025-08-18	94.0700	94.340000	93.720000	94.3100	+0.351%	271,107	+59.145%
2025-08-15	94.5500	94.550000	93.560000	93.9800	-0.687%	165,958	+59.704%
2025-08-14	94.3400	94.750000	93.520000	94.6300	-0.667%	388,281	+58.607%
2025-08-13	95.2500	95.480000	94.500100	95.2650	+0.607%	370,427	+57.550%
2025-08-12	93.2900	94.705000	92.800000	94.6900	+2.147%	472,977	+58.507%
2025-08-11	92.7800	93.960000	92.440000	92.7000	-0.075%	394,020	+61.909%
2025-08-08	92.6200	93.139900	92.450000	92.7700	+0.238%	205,461	+61.787%
2025-08-07	93.4900	93.720000	91.666500	92.5500	+0.293%	369,708	+62.172%
2025-08-06	92.5000	92.550000	91.370000	92.2800	-0.259%	588,276	+62.646%
2025-08-05	93.1200	93.460000	91.820000	92.5200	+0.282%	451,801	+62.224%
2025-08-04	91.2300	92.260000	91.230000	92.2600	+2.001%	465,345	+62.682%
2025-08-01	90.7000	91.220000	89.230100	90.4500	-1.706%	569,160	+65.937%
2025-07-31	93.6500	93.770000	91.770000	92.0200	-1.667%	935,304	+63.106%
2025-07-30	94.1000	94.370000	92.920000	93.5800	+0.150%	428,391	+60.387%
2025-07-29	94.3200	94.740000	93.160000	93.4400	-0.341%	282,579	+60.627%
2025-07-28	94.2300	94.230000	93.475500	93.7600	-0.043%	360,357	+60.079%
2025-07-25	93.6400	93.919000	93.050000	93.8000	+0.107%	294,922	+60.011%
2025-07-24	94.4800	94.480000	93.500100	93.7000	-1.171%	485,714	+60.181%
2025-07-23	94.2100	94.810000	93.705000	94.8100	+1.034%	271,205	+58.306%
2025-07-22	94.7600	94.760000	92.845400	93.8400	-1.096%	468,387	+59.942%
2025-07-21	95.2650	96.240000	94.820000	94.8800	-0.105%	512,936	+58.189%
2025-07-18	95.3100	95.470000	94.600000	94.9800	-0.063%	613,955	+58.023%
2025-07-17	93.9500	95.100000	93.750000	95.0400	+1.625%	690,455	+57.923%
2025-07-16	92.8200	93.630000	91.437900	93.5200	+1.114%	400,055	+60.490%
2025-07-15	93.4800	93.480000	92.400000	92.4900	+0.211%	324,137	+62.277%
2025-07-14	91.9800	92.529900	91.340000	92.2950	+0.157%	338,666	+62.620%
2025-07-11	92.9000	93.070000	92.080100	92.1500	-1.375%	305,364	+62.876%
2025-07-10	93.8800	93.880000	92.790000	93.4350	-0.112%	376,093	+60.636%
2025-07-09	93.6000	93.890000	92.550000	93.5400	+0.543%	320,226	+60.455%
2025-07-08	93.0400	93.480000	92.875000	93.0350	+0.753%	483,332	+61.326%
2025-07-07	93.2700	93.380000	91.750000	92.3400	-1.293%	500,918	+62.541%
2025-07-03	93.2200	93.749900	92.820000	93.5500	+0.846%	360,684	+60.438%
2025-07-02	91.5700	92.860000	91.060000	92.7650	+1.482%	493,794	+61.796%
2025-07-01	91.7000	91.900000	90.390100	91.4100	-0.441%	417,210	+64.194%
2025-06-30	91.9700	91.970000	91.370000	91.8150	+0.940%	354,929	+63.470%
2025-06-27	91.4800	91.740000	90.240000	90.9600	+0.121%	322,263	+65.007%
2025-06-26	90.5200	90.920000	90.020100	90.8500	+0.922%	338,682	+65.206%
2025-06-25	90.5100	90.630000	89.721000	90.0200	-0.166%	297,836	+66.730%
2025-06-24	89.4600	90.289900	89.370000	90.1700	+2.292%	377,018	+66.452%
2025-06-23	87.3700	88.300000	86.450000	88.1500	+0.341%	307,521	+70.267%
2025-06-20	89.2000	89.299000	87.555000	87.8500	-0.902%	362,635	+70.848%
2025-06-18	88.8100	89.540000	88.100000	88.6500	+0.362%	263,543	+69.306%
2025-06-17	89.0000	89.500000	88.050000	88.3300	-0.986%	232,874	+69.920%
2025-06-16	88.5000	89.698800	88.450000	89.2100	+1.879%	294,389	+68.243%
2025-06-13	87.6700	88.689900	87.270000	87.5650	-1.800%	372,974	+71.404%
2025-06-12	89.3600	89.760000	88.990000	89.1700	-0.034%	527,552	+68.319%
2025-06-11	90.1700	90.325000	88.710000	89.2000	-0.296%	850,050	+68.262%
2025-06-10	89.5100	89.950000	88.880000	89.4650	+0.387%	425,555	+67.764%
2025-06-09	89.1200	89.579900	88.450000	89.1200	+1.009%	376,305	+68.413%
2025-06-06	87.5100	88.570000	87.023200	88.2300	+2.012%	299,426	+70.112%
2025-06-05	88.0700	88.120000	86.010000	86.4900	-1.245%	393,463	+73.535%
2025-06-04	87.2250	87.938900	86.605000	87.5800	+0.852%	340,569	+71.375%
2025-06-03	85.9600	86.860000	85.450100	86.8400	+1.094%	283,573	+72.835%
2025-06-02	84.6700	85.990000	84.080000	85.9000	+1.405%	255,035	+74.726%
2025-05-30	84.9200	84.940000	83.242800	84.7100	-0.889%	408,407	+77.181%
2025-05-29	87.3800	87.380000	85.320000	85.4700	-0.927%	231,448	+75.605%
2025-05-28	86.8900	87.277300	86.195000	86.2700	-1.293%	241,237	+73.977%
2025-05-27	87.8000	87.810000	86.420000	87.4000	+1.522%	345,736	+71.728%
2025-05-23	85.0200	86.810000	84.694100	86.0900	-0.955%	425,836	+74.341%
2025-05-22	84.9000	87.682700	84.360000	86.9200	+2.670%	673,141	+72.676%
2025-05-21	86.5000	86.999900	84.340000	84.6600	-2.048%	374,213	+77.286%
2025-05-20	85.7500	86.859900	85.230000	86.4300	+1.850%	626,444	+73.655%
2025-05-19	83.7600	84.930000	83.430000	84.8600	+0.106%	247,042	+76.868%
2025-05-16	84.2600	84.796000	83.945000	84.7700	+1.001%	256,124	+77.056%
2025-05-15	83.6900	84.340000	83.289000	83.9300	-0.048%	186,306	+78.828%
2025-05-14	84.0000	84.450000	83.450000	83.9700	+0.443%	221,323	+78.742%
2025-05-13	82.9100	84.000000	82.745000	83.6000	+0.699%	221,279	+79.533%
2025-05-12	83.3850	83.607900	82.350000	83.0200	+3.607%	304,888	+80.788%
2025-05-09	80.1000	80.598000	79.450000	80.1300	+0.502%	143,863	+87.308%
2025-05-08	78.9500	80.380000	78.150000	79.7300	+3.304%	188,271	+88.248%
2025-05-07	76.6050	77.320000	76.187600	77.1800	+0.613%	104,268	+94.467%
2025-05-06	76.4900	76.930000	75.860100	76.7100	-1.172%	99,851	+95.659%
2025-05-05	77.8800	78.130000	77.560000	77.6200	-0.372%	117,577	+93.365%
2025-05-02	76.7000	78.130000	76.610000	77.9100	+3.260%	136,115	+92.645%
2025-05-01	76.1200	76.310000	75.210000	75.4500	+0.640%	83,066	+98.926%
2025-04-30	73.6100	75.080000	72.970000	74.9700	+0.053%	120,269	+100.200%
2025-04-29	74.8600	75.388900	74.680000	74.9300	-0.379%	92,343	+100.307%
2025-04-28	75.2500	75.729900	74.130000	75.2150	+0.260%	111,429	+99.548%
2025-04-25	74.2100	75.110000	73.900000	75.0200	+1.051%	96,643	+100.067%
2025-04-24	72.8000	74.350000	72.550000	74.2400	+3.226%	135,836	+102.169%
2025-04-23	72.4000	73.390000	71.720000	71.9200	+2.831%	119,426	+108.690%
2025-04-22	69.6200	70.460000	69.310000	69.9400	+1.377%	70,946	+114.598%
2025-04-21	69.7300	69.730000	68.061200	68.9900	-1.443%	105,314	+117.553%
2025-04-17	70.5000	70.540000	69.700000	70.0000	+0.330%	76,646	+114.414%
2025-04-16	70.2400	70.602100	68.600000	69.7700	-2.529%	120,231	+115.121%
2025-04-15	71.4200	72.189900	71.250000	71.5800	+0.477%	93,219	+109.681%
2025-04-14	72.3900	72.450000	70.701000	71.2400	+0.678%	166,543	+110.682%
2025-04-11	69.6500	71.009900	68.800000	70.7600	+2.018%	202,739	+112.111%
2025-04-10	70.8000	70.800000	67.375000	69.3600	-4.093%	175,783	+116.393%
2025-04-09	64.0800	72.800000	63.990000	72.3200	+12.403%	292,518	+107.536%
2025-04-08	68.5500	68.655000	63.210000	64.3400	-2.766%	320,568	+133.276%
2025-04-07	63.0200	69.327200	62.700000	66.1700	+0.471%	384,136	+126.825%
2025-04-04	68.1600	68.610000	65.270000	65.8600	-7.043%	694,657	+127.892%
2025-04-03	72.4500	72.990000	70.770000	70.8500	-6.010%	248,688	+111.842%
2025-04-02	73.8200	76.091400	73.702900	75.3800	+0.654%	81,720	+99.111%
2025-04-01	74.6500	75.140000	73.393500	74.8900	+0.483%	151,361	+100.414%
2025-03-31	73.6600	74.690000	72.910000	74.5300	-0.851%	365,512	+101.382%
2025-03-28	76.7500	76.750000	74.820000	75.1700	-2.693%	239,048	+99.667%
2025-03-27	77.7700	77.964500	76.940000	77.2500	-0.847%	88,421	+94.291%
2025-03-26	79.5900	79.851600	77.600000	77.9100	-2.381%	240,963	+92.645%
2025-03-25	79.9100	80.050000	79.340000	79.8100	+0.088%	109,358	+88.059%
2025-03-24	79.1950	79.910000	78.990000	79.7400	+2.336%	143,583	+88.224%
2025-03-21	77.3500	78.050000	76.887700	77.9200	-0.600%	170,521	+92.621%
2025-03-20	78.5500	79.460000	77.950000	78.3900	-1.988%	224,860	+91.466%
2025-03-19	79.9600	80.730000	79.250000	79.9800	+0.226%	172,756	+87.659%
2025-03-18	79.9500	80.130000	79.110000	79.8000	-0.943%	147,995	+88.083%
2025-03-17	79.6700	81.050000	79.350000	80.5600	+2.078%	299,356	+86.308%
2025-03-14	77.1900	79.121800	77.035000	78.9200	+4.102%	383,220	+90.180%
2025-03-13	76.0300	76.647571	75.084000	75.8100	-0.184%	177,990	+97.982%
2025-03-12	76.1200	76.500000	75.095000	75.9500	+1.402%	259,181	+97.617%
2025-03-11	74.9200	75.815000	73.790000	74.9000	-0.160%	356,478	+100.387%
2025-03-10	76.7600	76.900000	74.185000	75.0200	-4.470%	411,084	+100.067%
2025-03-07	77.4500	78.690000	76.500000	78.5300	+1.486%	274,056	+91.124%
2025-03-06	78.1200	79.050000	77.130000	77.3800	-2.899%	210,668	+93.965%
2025-03-05	78.3600	79.790000	77.860000	79.6900	+2.627%	217,485	+88.342%
2025-03-04	76.5000	79.060000	75.840100	77.6500	+0.427%	537,101	+93.290%
2025-03-03	80.2100	80.270000	76.750000	77.3200	-1.978%	339,960	+94.115%
2025-02-28	77.9500	79.289900	77.250000	78.8800	+0.599%	404,105	+90.276%
2025-02-27	81.8600	81.970000	78.340000	78.4100	-3.721%	488,758	+91.417%
2025-02-26	81.4400	82.395000	80.965000	81.4400	+0.767%	555,688	+84.295%
2025-02-25	82.1400	82.140000	80.530000	80.8200	-1.667%	417,374	+85.709%
2025-02-24	83.8500	83.970000	81.800000	82.1900	-1.804%	350,470	+82.613%
2025-02-21	86.2300	86.259900	83.425000	83.7000	-2.334%	478,618	+79.319%
2025-02-20	86.1800	86.260000	84.750000	85.7000	+0.410%	319,543	+75.134%
2025-02-19	85.0300	85.980000	84.450000	85.3500	+0.176%	393,395	+75.852%
2025-02-18	85.2100	85.219300	84.691200	85.2000	+0.840%	283,075	+76.162%
2025-02-14	85.1600	85.160000	84.060000	84.4900	-0.165%	223,200	+77.642%

.dark-mode .p45DCd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p45DCd{ color: #333333; background-color: white; border: 2px solid #333333; }QTUMDefiance Quantum ETFstock NASDAQ ETF

QTUM
Defiance Quantum ETF
stock NASDAQ ETF