Defiance Quantum ETF (NY: QTUM )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 24, 2024	63.00	63.01	61.42	61.46	35,451	-2.12(-3.33%)
Jul 23, 2024	63.24	63.76	63.24	63.58	27,832	-0.20(-0.31%)
Jul 22, 2024	63.20	63.82	62.86	63.78	33,712	+1.35(+2.16%)
Jul 19, 2024	63.38	63.38	62.34	62.43	34,432	-1.09(-1.72%)
Jul 18, 2024	64.72	64.72	63.06	63.52	43,782	-0.83(-1.29%)
Jul 17, 2024	65.73	65.82	64.33	64.35	56,691	-2.45(-3.67%)
Jul 16, 2024	66.02	66.85	66.02	66.80	50,654	+0.81(+1.23%)
Jul 15, 2024	65.91	66.41	65.80	65.99	30,668	+0.14(+0.21%)
Jul 12, 2024	65.42	66.30	65.28	65.85	35,662	+0.83(+1.28%)
Jul 11, 2024	66.28	66.28	64.96	65.02	34,773	-0.75(-1.14%)
Jul 10, 2024	65.07	65.80	65.05	65.77	32,806	+1.19(+1.84%)
Jul 09, 2024	64.82	64.98	64.36	64.58	47,827	-0.08(-0.12%)
Jul 08, 2024	64.24	64.80	64.24	64.66	37,437	+0.50(+0.78%)
Jul 05, 2024	64.18	64.25	63.69	64.16	47,513	+0.29(+0.45%)
Jul 03, 2024	63.45	64.01	63.42	63.87	18,747	+0.63(+1.00%)
Jul 02, 2024	62.50	63.24	62.43	63.24	20,704	+0.60(+0.96%)
Jul 01, 2024	63.09	63.16	62.40	62.64	94,045	-0.15(-0.24%)
Jun 28, 2024	62.74	63.46	62.63	62.79	71,633	+0.25(+0.41%)
Jun 27, 2024	62.34	62.69	62.22	62.54	30,647	+0.47(+0.75%)
Jun 26, 2024	62.04	62.24	61.86	62.07	15,482	-0.40(-0.64%)
Jun 25, 2024	62.29	62.51	62.03	62.47	38,239	+0.27(+0.43%)
Jun 24, 2024	62.90	63.12	62.20	62.20	40,307	-0.56(-0.89%)
Jun 21, 2024	62.93	63.10	62.24	62.76	27,359	-0.37(-0.58%)
Jun 20, 2024	64.13	64.13	62.99	63.13	48,860	-0.97(-1.51%)
Jun 18, 2024	63.66	64.30	63.62	64.10	48,167	+0.42(+0.66%)
Jun 17, 2024	63.10	63.69	62.71	63.68	33,621	+0.59(+0.93%)
Jun 14, 2024	63.04	63.17	62.78	63.09	38,079	-0.36(-0.57%)
Jun 13, 2024	64.16	64.16	63.15	63.45	33,669	-0.56(-0.87%)
Jun 12, 2024	63.81	64.39	63.78	64.01	44,306	+1.12(+1.78%)
Jun 11, 2024	62.79	62.90	62.24	62.89	23,786	-0.24(-0.38%)
Jun 10, 2024	62.38	63.33	62.26	63.13	22,034	+0.56(+0.89%)
Jun 07, 2024	63.00	63.04	62.40	62.57	23,935	-0.45(-0.71%)
Jun 06, 2024	63.33	63.33	62.90	63.02	19,884	-0.30(-0.47%)
Jun 05, 2024	62.28	63.32	62.20	63.32	17,112	+1.67(+2.72%)
Jun 04, 2024	61.95	61.95	61.40	61.64	28,124	-0.31(-0.50%)
Jun 03, 2024	62.38	62.39	61.23	61.95	53,644	+0.34(+0.55%)
May 31, 2024	62.10	62.21	60.57	61.61	27,729	-0.25(-0.40%)
May 30, 2024	62.25	62.38	61.66	61.86	28,870	-0.21(-0.34%)
May 29, 2024	62.35	62.39	62.04	62.07	34,387	-1.24(-1.95%)
May 28, 2024	63.30	63.46	62.87	63.31	60,282	+0.47(+0.75%)
May 24, 2024	62.24	62.87	62.20	62.84	35,213	+1.04(+1.68%)
May 23, 2024	63.38	63.38	61.57	61.80	48,898	-0.41(-0.66%)
May 22, 2024	62.23	62.48	61.88	62.21	48,892	+0.27(+0.43%)
May 21, 2024	61.85	62.05	61.67	61.94	36,261	-0.33(-0.53%)
May 20, 2024	61.70	62.39	61.69	62.27	28,246	+0.88(+1.43%)
May 17, 2024	61.52	61.67	61.08	61.39	27,940	+0.10(+0.16%)
May 16, 2024	61.74	61.82	61.29	61.29	20,570	-0.36(-0.58%)
May 15, 2024	61.01	61.67	60.78	61.65	24,752	+1.16(+1.91%)
May 14, 2024	59.74	60.51	59.74	60.50	25,034	+0.91(+1.52%)
May 13, 2024	59.56	59.81	59.50	59.59	19,348	+0.26(+0.43%)
May 10, 2024	59.55	59.76	59.18	59.33	25,317	-0.04(-0.07%)
May 09, 2024	59.26	59.48	59.01	59.38	12,979	+0.14(+0.24%)
May 08, 2024	58.98	59.27	58.96	59.23	12,233	-0.15(-0.25%)
May 07, 2024	59.73	59.87	59.38	59.38	21,430	-0.35(-0.58%)
May 06, 2024	59.29	59.73	59.22	59.73	24,258	+0.78(+1.32%)
May 03, 2024	59.06	59.18	58.67	58.95	22,189	+1.02(+1.76%)
May 02, 2024	57.61	58.06	57.00	57.93	27,094	+1.05(+1.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.