MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QTUM — Defiance Quantum ETF
NasdaqDefiance Quantum ETF
$157.39
+0.99(+0.63%)
- O
- 157.55
- H
- 158.33
- L
- 157.26
- V
- 290.7K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$157.39
Period Return+112%
Period High$170.00
Period Low$72.55
Avg Daily Volume474.8K
Total Trading Days365
QTUM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $157.55 | $158.33 | $157.26 | $157.39 | +$0.99 | +0.63% | 290,705 | $157.83 | $157.26 $158.33 |
| Oct 5, 2026 | $156.45 | $156.61 | $155.21 | $156.40 | +$0.34 | +0.22% | 346,198 | $156.12 | $155.21 $156.61 |
| Oct 2, 2026 | $156.13 | $157.29 | $155.50 | $156.06 | +$2.81 | +1.83% | 376,844 | $156.36 | $155.50 $157.29 |
| Oct 1, 2026 | $152.69 | $154.05 | $151.63 | $153.25 | +$1.63 | +1.08% | 277,462 | $152.76 | $151.63 $154.05 |
| Sep 30, 2026 | $152.28 | $152.91 | $151.60 | $151.62 | $-0.25 | -0.16% | 256,826 | $152.23 | $151.60 $152.91 |
| Sep 29, 2026 | $152.09 | $152.86 | $151.08 | $151.87 | +$0.51 | +0.34% | 762,219 | $151.93 | $151.08 $152.86 |
| Sep 28, 2026 | $151.33 | $152.47 | $149.45 | $151.36 | $-2.36 | -1.54% | 197,862 | $151.22 | $149.45 $152.47 |
| Sep 25, 2026 | $153.41 | $154.73 | $152.72 | $153.72 | +$1.25 | +0.82% | 218,094 | $153.78 | $152.72 $154.73 |
| Sep 24, 2026 | $151.06 | $153.00 | $150.53 | $152.47 | +$0.02 | +0.01% | 179,559 | $151.69 | $150.53 $153.00 |
| Sep 23, 2026 | $154.30 | $154.61 | $151.70 | $152.45 | $-1.98 | -1.28% | 396,034 | $152.70 | $151.70 $154.61 |
| Sep 22, 2026 | $153.04 | $154.80 | $152.84 | $154.43 | +$1.39 | +0.91% | 195,597 | $153.77 | $152.84 $154.80 |
| Sep 21, 2026 | $150.19 | $153.20 | $149.76 | $153.04 | +$5.25 | +3.55% | 360,190 | $151.87 | $149.76 $153.20 |
| Sep 18, 2026 | $147.58 | $148.13 | $146.01 | $147.79 | +$1.04 | +0.71% | 223,245 | $146.62 | $146.01 $148.13 |
| Sep 17, 2026 | $146.42 | $147.05 | $145.80 | $146.75 | +$3.48 | +2.43% | 199,413 | $146.66 | $145.80 $147.05 |
| Sep 16, 2026 | $143.86 | $145.36 | $141.85 | $143.27 | +$0.53 | +0.37% | 154,483 | $144.08 | $141.85 $145.36 |
| Sep 15, 2026 | $142.39 | $143.30 | $141.82 | $142.74 | $-0.06 | -0.04% | 233,667 | $142.64 | $141.82 $143.30 |
| Sep 14, 2026 | $143.24 | $144.09 | $142.22 | $142.80 | $-4.61 | -3.13% | 296,515 | $143.25 | $142.22 $144.09 |
| Sep 11, 2026 | $147.42 | $148.11 | $146.59 | $147.41 | +$1.80 | +1.24% | 140,765 | $147.55 | $146.59 $148.11 |
| Sep 10, 2026 | $145.89 | $147.05 | $145.50 | $145.61 | $-2.20 | -1.49% | 194,604 | $146.26 | $145.50 $147.05 |
| Sep 9, 2026 | $148.49 | $149.29 | $147.29 | $147.81 | $-1.10 | -0.74% | 138,961 | $148.39 | $147.29 $149.29 |
| Sep 8, 2026 | $149.08 | $150.52 | $148.50 | $148.91 | +$1.02 | +0.69% | 272,017 | $149.48 | $148.50 $150.52 |
| Sep 4, 2026 | $147.48 | $148.14 | $146.94 | $147.89 | +$1.77 | +1.21% | 242,552 | $147.55 | $146.94 $148.14 |
| Sep 3, 2026 | $145.15 | $146.26 | $144.29 | $146.12 | +$1.40 | +0.97% | 217,822 | $145.64 | $144.29 $146.26 |
| Sep 2, 2026 | $143.85 | $144.80 | $142.90 | $144.72 | +$0.16 | +0.11% | 318,748 | $143.81 | $142.90 $144.80 |
| Sep 1, 2026 | $145.96 | $146.31 | $143.81 | $144.56 | $-3.38 | -2.28% | 343,268 | $144.99 | $143.81 $146.31 |
| Aug 31, 2026 | $148.34 | $148.90 | $147.40 | $147.94 | $-0.30 | -0.20% | 318,344 | $147.93 | $147.40 $148.90 |
| Aug 28, 2026 | $151.38 | $151.67 | $147.91 | $148.23 | $-2.73 | -1.81% | 319,907 | $148.99 | $147.91 $151.67 |
| Aug 27, 2026 | $150.70 | $151.22 | $149.83 | $150.96 | +$2.18 | +1.47% | 299,752 | $150.70 | $149.83 $151.22 |
| Aug 26, 2026 | $148.54 | $149.40 | $147.88 | $148.78 | $-0.01 | -0.01% | 281,520 | $148.59 | $147.88 $149.40 |
| Aug 25, 2026 | $148.94 | $149.24 | $147.72 | $148.79 | +$1.85 | +1.26% | 323,630 | $148.52 | $147.72 $149.24 |