Defiance Quantum ETF (QTUM)

Historical Prices For Defiance Quantum ETF (QTUM)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	114.47	114.60	111.05	111.36	431,184	111.36
12/11/2025	114.40	115.22	112.75	115.15	474,505	115.15
12/10/2025	114.43	115.90	113.82	115.49	440,703	115.49
12/09/2025	113.62	114.58	113.22	114.40	273,330	114.40
12/08/2025	114.07	114.56	112.96	114.00	339,710	114.00
12/05/2025	113.72	114.33	112.94	113.23	328,565	113.23
12/04/2025	111.68	113.12	111.55	112.98	527,958	112.98
12/03/2025	109.86	112.06	109.25	112.00	398,066	112.00
12/02/2025	108.89	110.30	108.69	109.74	432,845	109.74
12/01/2025	107.46	108.50	107.05	107.74	364,235	107.74
11/28/2025	107.63	108.48	107.33	108.47	257,549	108.47
11/26/2025	106.22	107.52	105.90	106.88	360,372	106.88
11/25/2025	104.34	105.62	102.60	105.38	446,245	105.38
11/24/2025	102.07	105.05	102.07	104.74	469,711	104.74
11/21/2025	100.35	102.28	98.21	101.44	1,232,450	101.44
11/20/2025	106.77	107.04	100.23	100.36	1,970,611	100.36
11/19/2025	104.02	106.06	103.68	104.57	625,063	104.57
11/18/2025	103.34	104.91	102.56	104.02	1,067,586	104.02
11/17/2025	106.49	107.50	104.29	105.15	1,459,984	105.15
11/14/2025	104.44	108.38	103.98	106.91	848,719	106.91
11/13/2025	109.71	109.86	106.21	106.76	751,621	106.76
11/12/2025	111.88	112.29	110.39	110.73	366,975	110.73
11/11/2025	111.99	111.99	110.57	111.15	441,485	111.15
11/10/2025	112.44	112.97	111.27	112.62	498,054	112.62
11/07/2025	108.70	110.24	106.65	110.24	936,890	110.24
11/06/2025	112.21	112.58	109.80	110.42	498,200	110.42
11/05/2025	110.19	112.53	110.16	111.80	506,808	111.80
11/04/2025	111.24	112.41	109.55	109.73	797,514	109.73
11/03/2025	115.69	115.75	112.95	113.93	643,350	113.93
10/31/2025	114.73	115.50	113.58	115.10	632,423	115.10
10/30/2025	113.62	114.68	113.05	113.66	582,867	113.66
10/29/2025	113.92	115.00	113.14	114.39	765,328	114.39
10/28/2025	113.59	114.50	112.77	112.81	805,906	112.81
10/27/2025	113.09	114.23	112.98	113.64	913,070	113.64
10/24/2025	111.95	112.63	111.30	111.39	750,287	111.39
10/23/2025	108.50	110.50	108.41	110.28	1,417,455	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	507,751	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	410,532	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