Defiance Quantum ETF (QTUM)

Historical Prices For Defiance Quantum ETF (QTUM)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	111.95	112.63	111.30	111.39	749,888	111.39
10/23/2025	108.50	110.50	108.41	110.28	1,417,437	110.28
10/22/2025	109.27	109.66	105.72	107.23	1,109,631	107.23
10/21/2025	110.84	111.19	109.83	110.21	427,046	110.21
10/20/2025	111.50	112.35	110.72	111.00	442,039	111.00
10/17/2025	109.50	110.46	108.44	110.00	564,207	110.00
10/16/2025	113.33	113.33	109.83	110.53	847,436	110.53
10/15/2025	113.65	113.69	110.16	112.40	809,623	112.40
10/14/2025	110.05	112.75	108.89	111.12	761,715	111.12
10/13/2025	109.51	111.94	108.67	111.92	915,471	111.92
10/10/2025	112.47	112.52	106.11	106.13	1,581,083	106.13
10/09/2025	112.12	112.23	110.88	112.17	701,637	112.17
10/08/2025	111.51	112.30	111.17	112.19	776,953	112.19
10/07/2025	113.54	113.63	109.90	110.82	1,226,856	110.82
10/06/2025	111.71	113.37	111.66	112.56	895,827	112.56
10/03/2025	110.03	111.15	109.34	110.20	982,821	110.20
10/02/2025	107.99	109.16	107.73	109.10	1,187,727	109.10
10/01/2025	104.34	106.79	104.33	106.66	949,072	106.66
9/30/2025	104.44	104.94	103.81	104.91	335,470	104.91
9/29/2025	105.79	105.83	104.25	104.45	507,771	104.45
9/26/2025	104.68	105.51	103.93	104.61	427,301	104.61
9/25/2025	103.95	105.25	103.03	104.95	637,117	104.95
9/24/2025	106.53	106.62	104.90	105.62	461,562	105.62
9/23/2025	106.79	107.25	105.42	106.30	639,648	106.30
9/22/2025	104.89	106.50	104.46	106.29	629,521	106.29
9/19/2025	103.93	105.38	103.85	105.19	608,431	105.19
9/18/2025	103.44	104.83	102.90	104.28	719,946	104.28
9/17/2025	100.91	102.12	100.00	101.55	410,533	101.55
9/16/2025	100.64	100.95	100.00	100.75	285,226	100.75
9/15/2025	99.94	100.40	99.50	100.34	427,858	100.34
9/12/2025	99.06	99.73	98.86	99.43	375,807	99.43
9/11/2025	98.29	99.14	98.17	99.02	433,844	99.02
9/10/2025	97.77	98.00	97.15	97.52	319,114	97.52
9/09/2025	96.69	97.00	95.86	96.94	257,483	96.94
9/08/2025	96.24	96.38	95.73	96.32	337,456	96.32
9/05/2025	95.47	95.59	94.16	95.27	228,680	95.27
9/04/2025	93.50	94.28	92.78	94.17	194,477	94.17
9/03/2025	94.09	94.12	92.80	93.41	261,891	93.41
9/02/2025	92.73	93.67	92.28	93.67	474,521	93.67
8/29/2025	95.76	95.76	94.41	94.77	410,838	94.77
8/28/2025	95.32	96.57	95.22	96.35	323,557	96.35
8/27/2025	94.64	95.28	94.26	94.99	277,764	94.99
8/26/2025	93.89	94.63	93.89	94.42	181,961	94.42
8/25/2025	94.08	94.09	93.50	93.61	186,591	93.61
8/22/2025	91.76	94.55	91.76	94.08	285,194	94.08
8/21/2025	91.71	91.99	91.25	91.60	168,693	91.60
8/20/2025	92.43	92.43	90.31	91.98	440,574	91.98
8/19/2025	94.35	94.35	92.58	92.77	294,769	92.77
8/18/2025	94.07	94.34	93.72	94.31	271,022	94.31
8/15/2025	94.55	94.55	93.56	93.98	165,959	93.98
8/14/2025	94.34	94.75	93.52	94.63	388,224	94.63
8/13/2025	95.25	95.48	94.50	95.27	370,354	95.27
8/12/2025	93.29	94.70	92.80	94.69	472,646	94.69
8/11/2025	92.78	93.96	92.44	92.70	393,901	92.70
8/08/2025	92.62	93.14	92.45	92.77	205,462	92.77
8/07/2025	93.49	93.72	91.67	92.55	369,683	92.55
8/06/2025	92.50	92.55	91.37	92.28	588,118	92.28
8/05/2025	93.12	93.46	91.82	92.52	451,701	92.52
8/04/2025	91.23	92.26	91.23	92.26	465,280	92.26
8/01/2025	90.70	91.22	89.23	90.45	569,160	90.45
7/31/2025	93.65	93.77	91.77	92.02	935,107	92.02
7/30/2025	94.10	94.37	92.92	93.58	427,564	93.58
7/29/2025	94.32	94.74	93.16	93.44	282,450	93.44
7/28/2025	94.23	94.23	93.48	93.76	360,326	93.76
7/25/2025	93.64	93.92	93.05	93.80	294,922	93.80