Defiance Quantum ETF (QTUM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 152.11 | 153.78 | 150.87 | 153.46 | +2.83% | 268,000 |
| 2026-08-06 | 147.79 | 151.58 | 146.64 | 149.24 | -0.50% | 212,600 |
| 2026-08-05 | 152.50 | 153.11 | 149.70 | 149.99 | -1.93% | 407,400 |
| 2026-08-04 | 149.02 | 153.64 | 148.62 | 152.94 | +4.76% | 477,700 |
| 2026-08-03 | 141.36 | 146.48 | 140.63 | 145.99 | +3.36% | 454,200 |
| 2026-07-31 | 143.65 | 144.82 | 139.94 | 141.25 | +0.67% | 263,800 |
| 2026-07-30 | 137.22 | 140.71 | 136.82 | 140.31 | +6.10% | 372,400 |
| 2026-07-29 | 136.10 | 137.42 | 132.10 | 132.24 | -3.36% | 657,700 |
| 2026-07-28 | 137.73 | 137.92 | 134.07 | 136.84 | -2.81% | 633,700 |
| 2026-07-27 | 142.14 | 143.22 | 138.21 | 140.80 | +0.89% | 336,700 |
| 2026-07-24 | 143.18 | 143.41 | 139.25 | 139.56 | -2.73% | 348,800 |
| 2026-07-23 | 142.75 | 145.79 | 142.25 | 143.47 | -0.94% | 233,200 |
| 2026-07-22 | 144.09 | 146.49 | 143.83 | 144.83 | -0.25% | 311,900 |
| 2026-07-21 | 144.54 | 145.74 | 143.50 | 145.20 | +2.85% | 298,800 |
| 2026-07-20 | 142.86 | 144.13 | 141.04 | 141.18 | -0.36% | 424,800 |
| 2026-07-17 | 138.76 | 143.65 | 137.52 | 141.69 | -0.84% | 601,400 |
| 2026-07-16 | 145.59 | 145.81 | 142.25 | 142.89 | -3.40% | 825,100 |
| 2026-07-15 | 151.14 | 151.29 | 145.42 | 147.92 | -1.29% | 379,600 |
| 2026-07-14 | 151.07 | 151.62 | 149.09 | 149.85 | +0.56% | 240,100 |
| 2026-07-13 | 151.98 | 152.04 | 148.42 | 149.02 | -3.52% | 323,300 |
| 2026-07-10 | 155.42 | 155.51 | 152.98 | 154.46 | -0.71% | 279,200 |
| 2026-07-09 | 155.57 | 157.00 | 154.51 | 155.57 | +2.03% | 278,600 |
| 2026-07-08 | 150.00 | 153.00 | 149.75 | 152.47 | +0.68% | 331,800 |
| 2026-07-07 | 153.70 | 154.13 | 149.51 | 151.44 | -3.50% | 518,500 |
| 2026-07-06 | 156.55 | 159.01 | 156.02 | 156.94 | +1.25% | 344,600 |
| 2026-07-02 | 161.73 | 163.10 | 153.61 | 155.01 | -3.34% | 826,100 |
| 2026-07-01 | 162.89 | 164.49 | 160.20 | 160.36 | -3.04% | 657,400 |
| 2026-06-30 | 160.93 | 165.85 | 160.72 | 165.38 | +2.84% | 530,400 |
| 2026-06-29 | 157.99 | 161.12 | 154.13 | 160.81 | +3.10% | 716,700 |
| 2026-06-26 | 156.46 | 158.00 | 155.03 | 155.97 | -2.66% | 987,500 |
| 2026-06-25 | 163.52 | 163.55 | 156.81 | 160.24 | +0.22% | 624,400 |
| 2026-06-24 | 162.78 | 162.82 | 157.56 | 159.89 | -2.11% | 761,800 |
| 2026-06-23 | 161.90 | 166.18 | 161.24 | 163.34 | -3.12% | 822,000 |
| 2026-06-22 | 168.87 | 169.84 | 166.47 | 168.60 | +0.38% | 800,900 |
| 2026-06-18 | 166.71 | 168.50 | 165.53 | 167.97 | +3.39% | 595,558 |
| 2026-06-17 | 165.00 | 167.23 | 162.34 | 162.45 | +0.10% | 482,794 |
| 2026-06-16 | 166.88 | 168.36 | 162.11 | 162.28 | -3.43% | 749,454 |
| 2026-06-15 | 166.98 | 168.50 | 166.01 | 168.05 | +4.18% | 976,394 |
| 2026-06-12 | 158.78 | 162.76 | 157.82 | 161.30 | +1.22% | 780,700 |
| 2026-06-11 | 152.84 | 159.67 | 152.36 | 159.36 | +5.54% | 761,500 |
| 2026-06-10 | 152.65 | 156.78 | 150.51 | 150.99 | -2.43% | 1,035,700 |
| 2026-06-09 | 160.29 | 161.50 | 147.51 | 154.75 | -1.90% | 1,739,200 |
| 2026-06-08 | 157.48 | 159.74 | 156.07 | 157.74 | +3.25% | 1,028,200 |
| 2026-06-05 | 161.64 | 161.64 | 152.30 | 152.78 | -8.23% | 1,755,500 |
| 2026-06-04 | 163.85 | 167.88 | 162.01 | 166.49 | -0.76% | 1,089,900 |
| 2026-06-03 | 169.67 | 170.00 | 165.59 | 167.76 | -0.59% | 805,200 |
| 2026-06-02 | 165.50 | 168.97 | 165.00 | 168.76 | +3.62% | 1,360,700 |
| 2026-06-01 | 159.94 | 163.74 | 158.73 | 162.87 | +1.95% | 1,066,700 |
| 2026-05-29 | 160.41 | 160.79 | 157.68 | 159.75 | +0.43% | 1,012,300 |
| 2026-05-28 | 157.14 | 159.75 | 155.51 | 159.06 | +1.63% | 1,108,900 |
| 2026-05-27 | 159.55 | 159.85 | 154.72 | 156.51 | -1.33% | 1,180,600 |
| 2026-05-26 | 157.50 | 158.86 | 156.01 | 158.62 | +3.38% | 1,464,800 |
| 2026-05-22 | 150.78 | 154.86 | 150.78 | 153.44 | +2.75% | 1,691,200 |
| 2026-05-21 | 146.31 | 149.74 | 145.92 | 149.33 | +2.67% | 1,246,800 |
| 2026-05-20 | 142.14 | 145.49 | 141.87 | 145.44 | +3.42% | 412,800 |
| 2026-05-19 | 139.00 | 142.23 | 137.66 | 140.63 | -0.94% | 528,600 |
| 2026-05-18 | 144.86 | 144.93 | 140.00 | 141.97 | -0.78% | 664,800 |
| 2026-05-15 | 143.33 | 144.60 | 142.00 | 143.08 | -3.25% | 587,700 |
| 2026-05-14 | 146.64 | 148.43 | 145.99 | 147.88 | +0.74% | 697,600 |
| 2026-05-13 | 145.62 | 147.56 | 143.80 | 146.79 | +1.95% | 652,700 |
| 2026-05-12 | 145.54 | 145.99 | 140.39 | 143.98 | -2.60% | 897,800 |
| 2026-05-11 | 145.60 | 147.97 | 145.45 | 147.82 | +2.01% | 735,600 |
| 2026-05-08 | 143.07 | 144.99 | 142.32 | 144.91 | +2.68% | 574,600 |
| 2026-05-07 | 143.84 | 143.91 | 140.10 | 141.13 | -1.76% | 620,500 |
| 2026-05-06 | 141.85 | 143.87 | 140.59 | 143.66 | +3.23% | 650,200 |
| 2026-05-05 | 137.80 | 139.61 | 137.42 | 139.17 | +2.56% | 590,100 |
| 2026-05-04 | 136.18 | 137.00 | 134.69 | 135.69 | +0.38% | 497,600 |
| 2026-05-01 | 134.00 | 135.62 | 133.48 | 135.17 | +0.85% | 474,300 |
| 2026-04-30 | 131.78 | 134.15 | 130.63 | 134.03 | +3.15% | 451,700 |
| 2026-04-29 | 129.62 | 130.04 | 128.70 | 129.94 | +0.74% | 294,600 |
| 2026-04-28 | 128.88 | 130.36 | 127.52 | 128.98 | -2.21% | 441,800 |
| 2026-04-27 | 132.78 | 132.78 | 130.73 | 131.89 | -0.68% | 383,500 |
| 2026-04-24 | 132.37 | 132.99 | 130.76 | 132.79 | +2.34% | 503,900 |
| 2026-04-23 | 130.46 | 131.47 | 128.00 | 129.75 | -0.38% | 480,500 |
| 2026-04-22 | 130.09 | 130.30 | 129.16 | 130.25 | +1.73% | 473,200 |
| 2026-04-21 | 129.35 | 130.29 | 127.65 | 128.03 | -0.47% | 611,800 |
| 2026-04-20 | 127.98 | 128.77 | 127.26 | 128.64 | +0.59% | 370,400 |
| 2026-04-17 | 127.50 | 128.20 | 126.69 | 127.89 | +2.17% | 539,378 |
| 2026-04-16 | 124.66 | 125.53 | 123.20 | 125.17 | +1.44% | 568,437 |
| 2026-04-15 | 122.43 | 123.50 | 121.64 | 123.39 | +1.09% | 489,678 |
| 2026-04-14 | 120.98 | 122.24 | 120.34 | 122.06 | +2.27% | 467,021 |
| 2026-04-13 | 116.49 | 119.40 | 116.45 | 119.35 | +2.28% | 253,317 |
| 2026-04-10 | 117.00 | 117.49 | 116.43 | 116.69 | +0.47% | 205,779 |
| 2026-04-09 | 115.71 | 116.20 | 114.82 | 116.14 | +0.27% | 241,296 |
| 2026-04-08 | 116.22 | 116.71 | 114.51 | 115.83 | +4.85% | 381,509 |
| 2026-04-07 | 109.68 | 110.47 | 108.29 | 110.47 | -0.12% | 175,147 |
| 2026-04-06 | 110.32 | 111.16 | 109.64 | 110.60 | +0.58% | 144,409 |
| 2026-04-02 | 106.26 | 110.49 | 105.92 | 109.96 | +0.61% | 168,826 |
| 2026-04-01 | 108.88 | 110.49 | 108.56 | 109.29 | +1.85% | 243,509 |
| 2026-03-31 | 103.68 | 107.45 | 103.64 | 107.30 | +5.03% | 327,642 |
| 2026-03-30 | 105.79 | 106.00 | 101.41 | 102.16 | -2.77% | 391,276 |
| 2026-03-27 | 106.77 | 106.89 | 104.72 | 105.07 | -2.51% | 419,585 |
| 2026-03-26 | 109.96 | 110.57 | 107.67 | 107.78 | -3.44% | 242,837 |
| 2026-03-25 | 112.00 | 112.62 | 110.95 | 111.62 | +0.86% | 153,678 |
| 2026-03-24 | 109.11 | 111.30 | 108.73 | 110.67 | +0.02% | 232,726 |
| 2026-03-23 | 110.37 | 112.30 | 109.74 | 110.65 | +2.20% | 382,291 |
| 2026-03-20 | 111.07 | 111.28 | 107.34 | 108.27 | -2.68% | 340,436 |
| 2026-03-19 | 108.80 | 111.94 | 108.01 | 111.25 | +0.37% | 281,635 |
| 2026-03-18 | 111.30 | 112.39 | 110.70 | 110.84 | -0.73% | 225,297 |
| 2026-03-17 | 111.61 | 112.29 | 111.20 | 111.65 | +0.26% | 303,502 |
| 2026-03-16 | 111.27 | 112.17 | 110.92 | 111.36 | +1.82% | 300,977 |
| 2026-03-13 | 110.37 | 111.86 | 109.00 | 109.37 | -0.08% | 339,598 |
| 2026-03-12 | 111.35 | 111.73 | 109.33 | 109.46 | -2.67% | 298,293 |
| 2026-03-11 | 112.13 | 113.40 | 111.82 | 112.46 | +0.44% | 209,933 |
| 2026-03-10 | 112.00 | 113.86 | 111.52 | 111.97 | +0.22% | 184,112 |
| 2026-03-09 | 108.02 | 112.05 | 107.17 | 111.72 | +1.94% | 442,018 |
| 2026-03-06 | 109.60 | 111.49 | 109.06 | 109.59 | -1.97% | 442,842 |
| 2026-03-05 | 112.57 | 114.06 | 110.26 | 111.79 | -1.76% | 380,030 |
| 2026-03-04 | 113.67 | 114.23 | 112.58 | 113.79 | +1.27% | 422,403 |
| 2026-03-03 | 111.82 | 113.19 | 109.58 | 112.36 | -3.67% | 478,260 |
| 2026-03-02 | 114.17 | 116.75 | 113.88 | 116.64 | +0.19% | 262,013 |
| 2026-02-27 | 115.87 | 116.50 | 115.19 | 116.42 | -1.22% | 283,773 |
| 2026-02-26 | 119.14 | 119.14 | 116.28 | 117.86 | -0.46% | 302,974 |
| 2026-02-25 | 117.40 | 118.60 | 117.40 | 118.40 | +1.66% | 376,196 |
| 2026-02-24 | 115.83 | 117.00 | 115.05 | 116.47 | +1.02% | 242,240 |
| 2026-02-23 | 116.19 | 116.42 | 114.71 | 115.29 | -1.70% | 344,515 |
| 2026-02-20 | 116.04 | 118.20 | 115.91 | 117.28 | +0.39% | 244,805 |
| 2026-02-19 | 116.01 | 116.84 | 115.81 | 116.82 | -0.12% | 262,788 |
| 2026-02-18 | 116.57 | 117.83 | 116.06 | 116.96 | +0.71% | 330,205 |
| 2026-02-17 | 115.71 | 116.74 | 114.09 | 116.13 | -0.92% | 261,172 |
| 2026-02-13 | 115.89 | 118.00 | 115.03 | 117.21 | +1.23% | 325,846 |
| 2026-02-12 | 119.05 | 119.05 | 115.21 | 115.78 | -2.78% | 439,596 |
| 2026-02-11 | 120.23 | 120.42 | 117.55 | 119.10 | +0.86% | 323,522 |
| 2026-02-10 | 118.42 | 119.18 | 117.74 | 118.08 | +0.02% | 248,956 |
| 2026-02-09 | 115.88 | 118.52 | 115.40 | 118.06 | +1.95% | 349,745 |
| 2026-02-06 | 112.02 | 116.02 | 112.02 | 115.80 | +5.15% | 470,548 |
| 2026-02-05 | 110.71 | 112.32 | 109.68 | 110.13 | -1.74% | 687,390 |
| 2026-02-04 | 114.56 | 115.01 | 110.26 | 112.08 | -2.49% | 580,188 |
| 2026-02-03 | 117.25 | 117.35 | 112.82 | 114.94 | -1.54% | 428,885 |
| 2026-02-02 | 115.33 | 117.36 | 115.20 | 116.74 | +0.73% | 288,783 |
| 2026-01-30 | 117.94 | 118.76 | 115.34 | 115.89 | -2.69% | 463,833 |
| 2026-01-29 | 120.81 | 120.81 | 116.60 | 119.09 | -1.42% | 735,636 |
| 2026-01-28 | 121.19 | 121.34 | 120.09 | 120.80 | +0.68% | 419,723 |
| 2026-01-27 | 119.30 | 120.33 | 119.00 | 119.98 | +1.72% | 424,199 |
| 2026-01-26 | 118.71 | 119.18 | 117.85 | 117.95 | -0.62% | 380,382 |
| 2026-01-23 | 119.39 | 119.39 | 118.00 | 118.69 | -0.55% | 410,935 |
| 2026-01-22 | 119.64 | 119.86 | 118.68 | 119.35 | +1.22% | 423,109 |
| 2026-01-21 | 117.01 | 118.53 | 115.88 | 117.91 | +1.52% | 371,337 |
| 2026-01-20 | 116.50 | 117.88 | 115.79 | 116.14 | -1.93% | 509,385 |
| 2026-01-16 | 118.75 | 119.07 | 117.95 | 118.43 | +0.22% | 369,946 |
| 2026-01-15 | 119.36 | 119.52 | 118.10 | 118.17 | +0.74% | 998,745 |
| 2026-01-14 | 116.86 | 117.32 | 116.15 | 117.30 | -0.02% | 358,499 |
| 2026-01-13 | 117.99 | 118.22 | 116.89 | 117.32 | -0.38% | 386,303 |
| 2026-01-12 | 116.08 | 117.81 | 116.01 | 117.77 | +1.06% | 421,437 |
| 2026-01-09 | 115.63 | 116.85 | 115.29 | 116.54 | +1.58% | 561,996 |
| 2026-01-08 | 115.78 | 115.78 | 114.15 | 114.73 | -1.34% | 385,065 |
| 2026-01-07 | 116.60 | 117.09 | 116.02 | 116.29 | -0.63% | 336,540 |
| 2026-01-06 | 115.39 | 117.12 | 115.36 | 117.03 | +2.07% | 616,138 |
| 2026-01-05 | 114.00 | 115.30 | 113.99 | 114.66 | +2.03% | 591,473 |
| 2026-01-02 | 111.77 | 112.72 | 111.15 | 112.38 | +2.48% | 487,122 |
| 2025-12-31 | 110.82 | 110.84 | 109.64 | 109.66 | -0.95% | 375,863 |
| 2025-12-30 | 110.96 | 111.54 | 110.68 | 110.71 | +0.22% | 369,596 |
| 2025-12-29 | 110.28 | 111.15 | 109.92 | 110.47 | -0.93% | 305,772 |
| 2025-12-26 | 112.34 | 112.34 | 111.33 | 111.51 | -0.40% | 237,342 |
| 2025-12-24 | 112.04 | 112.05 | 111.49 | 111.96 | +0.04% | 175,914 |
| 2025-12-23 | 112.28 | 112.62 | 111.70 | 111.91 | -0.66% | 389,536 |
| 2025-12-22 | 112.60 | 113.14 | 112.18 | 112.65 | +1.36% | 485,092 |
| 2025-12-19 | 109.77 | 111.69 | 109.77 | 111.14 | +2.05% | 437,229 |
| 2025-12-18 | 109.81 | 110.15 | 108.54 | 108.91 | +1.64% | 486,289 |
| 2025-12-17 | 110.11 | 110.84 | 107.04 | 107.15 | -2.55% | 617,221 |
| 2025-12-16 | 109.90 | 110.50 | 108.91 | 109.95 | -0.37% | 414,977 |
| 2025-12-15 | 112.51 | 112.60 | 110.21 | 110.36 | -0.90% | 503,727 |
| 2025-12-12 | 114.47 | 114.60 | 111.05 | 111.36 | -3.29% | 431,183 |
| 2025-12-11 | 114.40 | 115.22 | 112.75 | 115.15 | -0.29% | 474,647 |
| 2025-12-10 | 114.43 | 115.90 | 113.82 | 115.49 | +0.95% | 441,108 |
| 2025-12-09 | 113.62 | 114.58 | 113.22 | 114.40 | +0.35% | 273,418 |
| 2025-12-08 | 114.07 | 114.56 | 112.96 | 114.00 | +0.68% | 340,488 |
| 2025-12-05 | 113.72 | 114.33 | 112.94 | 113.23 | +0.22% | 328,563 |
| 2025-12-04 | 111.68 | 113.12 | 111.55 | 112.98 | +0.88% | 528,119 |
| 2025-12-03 | 109.86 | 112.07 | 109.25 | 112.00 | +2.06% | 398,833 |
| 2025-12-02 | 108.89 | 110.30 | 108.69 | 109.74 | +1.86% | 432,976 |
| 2025-12-01 | 107.46 | 108.50 | 107.05 | 107.74 | -0.67% | 363,336 |
| 2025-11-28 | 107.63 | 108.48 | 107.33 | 108.47 | +1.49% | 257,522 |
| 2025-11-26 | 106.22 | 107.52 | 105.90 | 106.88 | +1.42% | 360,371 |
| 2025-11-25 | 104.34 | 105.62 | 102.60 | 105.38 | +0.61% | 446,332 |
| 2025-11-24 | 102.07 | 105.05 | 102.07 | 104.74 | +3.25% | 471,696 |
| 2025-11-21 | 100.35 | 102.28 | 98.21 | 101.44 | +1.08% | 1,232,448 |
| 2025-11-20 | 106.77 | 107.04 | 100.23 | 100.36 | -4.03% | 1,972,667 |
| 2025-11-19 | 104.02 | 106.06 | 103.68 | 104.57 | +0.53% | 627,931 |
| 2025-11-18 | 103.34 | 104.91 | 102.56 | 104.02 | -1.07% | 1,067,927 |
| 2025-11-17 | 106.49 | 107.50 | 104.29 | 105.15 | -1.65% | 1,460,422 |
| 2025-11-14 | 104.44 | 108.38 | 103.98 | 106.91 | +0.14% | 848,717 |
| 2025-11-13 | 109.70 | 109.86 | 106.21 | 106.76 | -3.59% | 752,208 |
| 2025-11-12 | 111.88 | 112.29 | 110.39 | 110.73 | -0.38% | 367,912 |
| 2025-11-11 | 111.99 | 111.99 | 110.57 | 111.15 | -1.31% | 441,742 |
| 2025-11-10 | 112.44 | 112.97 | 111.27 | 112.62 | +2.16% | 498,888 |
| 2025-11-07 | 108.70 | 110.24 | 106.65 | 110.24 | -0.16% | 936,888 |
| 2025-11-06 | 112.21 | 112.58 | 109.80 | 110.42 | -1.23% | 499,181 |
| 2025-11-05 | 110.19 | 112.53 | 110.16 | 111.80 | +1.89% | 509,078 |
| 2025-11-04 | 111.23 | 112.41 | 109.55 | 109.73 | -3.69% | 801,283 |
| 2025-11-03 | 115.69 | 115.75 | 112.95 | 113.93 | -1.02% | 644,155 |
| 2025-10-31 | 114.73 | 115.50 | 113.58 | 115.10 | +1.27% | 632,421 |
| 2025-10-30 | 113.62 | 114.68 | 113.05 | 113.66 | -0.64% | 583,251 |
| 2025-10-29 | 113.92 | 115.00 | 113.14 | 114.39 | +1.40% | 765,893 |
| 2025-10-28 | 113.59 | 114.50 | 112.77 | 112.81 | -0.73% | 806,069 |
| 2025-10-27 | 113.09 | 114.23 | 112.98 | 113.64 | +2.02% | 915,211 |
| 2025-10-24 | 111.95 | 112.63 | 111.30 | 111.39 | +1.01% | 750,285 |
| 2025-10-23 | 108.50 | 110.50 | 108.41 | 110.28 | +2.84% | 1,418,471 |
| 2025-10-22 | 109.27 | 109.66 | 105.72 | 107.23 | -2.70% | 1,109,754 |
| 2025-10-21 | 110.84 | 111.19 | 109.83 | 110.21 | -0.71% | 427,268 |
| 2025-10-20 | 111.50 | 112.35 | 110.72 | 111.00 | +0.91% | 442,975 |
| 2025-10-17 | 109.50 | 110.46 | 108.44 | 110.00 | -0.48% | 564,205 |
| 2025-10-16 | 113.33 | 113.33 | 109.83 | 110.53 | -1.66% | 847,968 |
| 2025-10-15 | 113.66 | 113.69 | 110.16 | 112.40 | +1.15% | 811,596 |
| 2025-10-14 | 110.05 | 112.75 | 108.89 | 111.12 | -0.71% | 762,042 |
| 2025-10-13 | 109.51 | 111.94 | 108.67 | 111.92 | +5.46% | 916,157 |
| 2025-10-10 | 112.47 | 112.52 | 106.11 | 106.13 | -5.38% | 1,580,563 |
| 2025-10-09 | 112.12 | 112.23 | 110.88 | 112.17 | -0.02% | 704,351 |
| 2025-10-08 | 111.51 | 112.30 | 111.17 | 112.19 | +1.24% | 779,946 |
| 2025-10-07 | 113.55 | 113.63 | 109.90 | 110.82 | -1.55% | 1,227,342 |
| 2025-10-06 | 111.70 | 113.37 | 111.66 | 112.56 | +2.14% | 896,172 |
| 2025-10-03 | 110.03 | 111.15 | 109.34 | 110.20 | +1.01% | 982,819 |
| 2025-10-02 | 107.98 | 109.16 | 107.73 | 109.10 | +2.29% | 1,187,935 |
| 2025-10-01 | 104.34 | 106.79 | 104.34 | 106.66 | +1.67% | 949,090 |
| 2025-09-30 | 104.44 | 104.94 | 103.81 | 104.91 | +0.44% | 335,802 |
| 2025-09-29 | 105.79 | 105.83 | 104.25 | 104.45 | -0.15% | 507,936 |
| 2025-09-26 | 104.69 | 105.51 | 103.93 | 104.61 | -0.32% | 427,298 |
| 2025-09-25 | 103.95 | 105.25 | 103.03 | 104.95 | -0.63% | 637,305 |
| 2025-09-24 | 106.53 | 106.62 | 104.90 | 105.62 | -0.64% | 461,941 |
| 2025-09-23 | 106.79 | 107.25 | 105.43 | 106.30 | +0.01% | 640,698 |
| 2025-09-22 | 104.89 | 106.50 | 104.46 | 106.29 | +1.05% | 631,553 |
| 2025-09-19 | 103.92 | 105.38 | 103.85 | 105.19 | +0.87% | 608,428 |
| 2025-09-18 | 103.44 | 104.83 | 102.90 | 104.28 | +2.69% | 720,935 |
| 2025-09-17 | 100.91 | 102.12 | 100.00 | 101.55 | +0.79% | 411,694 |
| 2025-09-16 | 100.64 | 100.95 | 100.00 | 100.75 | +0.41% | 285,524 |
| 2025-09-15 | 99.94 | 100.40 | 99.50 | 100.34 | +0.92% | 428,055 |
| 2025-09-12 | 99.06 | 99.73 | 98.86 | 99.43 | +0.41% | 375,805 |
| 2025-09-11 | 98.29 | 99.14 | 98.17 | 99.02 | +1.54% | 433,888 |
| 2025-09-10 | 97.77 | 98.00 | 97.15 | 97.52 | +0.59% | 319,175 |
| 2025-09-09 | 96.69 | 97.00 | 95.86 | 96.94 | +0.65% | 257,586 |
| 2025-09-08 | 96.24 | 96.38 | 95.73 | 96.32 | +1.10% | 337,519 |
| 2025-09-05 | 95.47 | 95.59 | 94.16 | 95.27 | +1.17% | 228,679 |
| 2025-09-04 | 93.50 | 94.28 | 92.78 | 94.17 | +0.81% | 194,911 |
| 2025-09-03 | 94.09 | 94.12 | 92.80 | 93.41 | -0.28% | 262,338 |
| 2025-09-02 | 92.73 | 93.67 | 92.28 | 93.67 | -1.16% | 474,534 |
| 2025-08-29 | 95.76 | 95.76 | 94.41 | 94.77 | -1.64% | 410,827 |
| 2025-08-28 | 95.31 | 96.57 | 95.22 | 96.35 | +1.43% | 323,613 |
| 2025-08-27 | 94.64 | 95.28 | 94.26 | 94.99 | +0.60% | 277,997 |
| 2025-08-26 | 93.89 | 94.63 | 93.89 | 94.42 | +0.87% | 182,309 |
| 2025-08-25 | 94.08 | 94.09 | 93.50 | 93.61 | -0.50% | 185,559 |
| 2025-08-22 | 91.76 | 94.55 | 91.76 | 94.08 | +2.71% | 285,194 |
| 2025-08-21 | 91.71 | 91.99 | 91.25 | 91.60 | -0.41% | 168,809 |
| 2025-08-20 | 92.43 | 92.43 | 90.31 | 91.98 | -0.85% | 440,615 |
| 2025-08-19 | 94.35 | 94.35 | 92.58 | 92.77 | -1.63% | 294,973 |
| 2025-08-18 | 94.07 | 94.34 | 93.72 | 94.31 | +0.35% | 271,107 |
| 2025-08-15 | 94.55 | 94.55 | 93.56 | 93.98 | -0.69% | 165,958 |
| 2025-08-14 | 94.34 | 94.75 | 93.52 | 94.63 | -0.67% | 388,281 |
| 2025-08-13 | 95.25 | 95.48 | 94.50 | 95.27 | +0.61% | 370,427 |
| 2025-08-12 | 93.29 | 94.70 | 92.80 | 94.69 | +2.15% | 472,977 |
| 2025-08-11 | 92.78 | 93.96 | 92.44 | 92.70 | -0.08% | 394,020 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+15.23%). Worst month: Mar (-5.81%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Defiance Quantum ETF's (QTUM) latest close?
153.46 on 2026-08-07, from the Closelook data lake's daily price record.
What is QTUM's 52-week high and low?
170.00 high and 90.31 low over the trailing 52 weeks, as of 2026-08-07.
What is Defiance Quantum ETF's strongest and weakest month historically?
Historically, QTUM's strongest calendar month has been May (average +15.23%) and its weakest Mar (average -5.81%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.