Defiance Quantum ETF (QTUM)

Historical Prices For Defiance Quantum ETF (QTUM)

Date Range:

2025-01-14 - 2025-04-14

Date	Open	High	Low	Close	Volume	Adjusted Close
4/11/2025	69.65	71.01	68.80	70.76	202,739	70.76
4/10/2025	70.80	70.80	67.38	69.36	175,422	69.36
4/09/2025	64.08	72.80	63.99	72.32	291,563	72.32
4/08/2025	68.55	68.66	63.21	64.34	320,405	64.34
4/07/2025	63.02	68.24	62.70	66.17	384,093	66.17
4/04/2025	68.16	68.61	65.27	66.05	695,629	66.05
4/03/2025	72.45	72.99	70.77	70.85	248,668	70.85
4/02/2025	73.82	76.09	73.70	75.38	81,121	75.38
4/01/2025	74.65	75.14	73.39	74.89	151,350	74.89
3/31/2025	73.66	74.69	72.91	74.53	365,512	74.53
3/28/2025	76.75	76.75	74.82	75.17	239,048	75.17
3/27/2025	77.77	77.96	76.94	77.25	88,409	77.25
3/26/2025	79.59	79.85	77.60	77.91	240,810	77.91
3/25/2025	79.91	80.05	79.34	79.81	109,326	79.81
3/24/2025	79.19	79.91	78.99	79.74	143,571	79.74
3/21/2025	77.35	78.05	76.89	77.92	170,521	77.92
3/20/2025	78.55	79.46	77.95	78.39	224,813	78.39
3/19/2025	79.96	80.73	79.25	79.98	172,696	79.98
3/18/2025	79.95	80.13	79.11	79.80	147,895	79.80
3/17/2025	79.67	81.05	79.35	80.56	299,134	80.56
3/14/2025	77.19	79.12	77.03	78.92	383,220	78.92
3/13/2025	76.03	76.65	75.08	75.81	177,966	75.81
3/12/2025	76.12	76.50	75.09	75.95	259,168	75.95
3/11/2025	74.92	75.81	73.79	74.90	356,461	74.90
3/10/2025	76.76	76.90	74.19	75.02	410,816	75.02
3/07/2025	77.45	78.69	76.50	78.53	274,056	78.53
3/06/2025	78.12	79.05	77.13	77.38	210,604	77.38
3/05/2025	78.36	79.79	77.86	79.69	217,407	79.69
3/04/2025	76.50	79.06	75.84	77.65	537,023	77.65
3/03/2025	80.21	80.27	76.75	77.32	339,429	77.32
2/28/2025	77.95	79.29	77.25	78.88	404,105	78.88
2/27/2025	81.86	81.97	78.34	78.41	488,113	78.41
2/26/2025	81.44	82.39	80.97	81.44	555,670	81.44
2/25/2025	82.14	82.14	80.53	80.82	417,262	80.82
2/24/2025	83.85	83.97	81.80	82.19	350,218	82.19
2/21/2025	86.23	86.26	83.42	83.70	478,618	83.70
2/20/2025	86.18	86.26	84.75	85.70	319,215	85.70
2/19/2025	85.03	85.98	84.45	85.35	393,117	85.35
2/18/2025	85.21	85.22	84.69	85.20	282,908	85.20
2/14/2025	85.16	85.16	84.06	84.49	223,200	84.49
2/13/2025	83.87	84.67	83.54	84.63	295,266	84.63
2/12/2025	82.23	83.65	81.90	83.53	193,519	83.53
2/11/2025	83.60	83.99	83.08	83.14	176,063	83.14
2/10/2025	83.73	83.97	83.40	83.83	296,372	83.83
2/07/2025	84.72	84.99	82.98	83.23	490,318	83.23
2/06/2025	84.60	84.70	83.58	84.15	381,780	84.15
2/05/2025	83.35	84.25	82.72	84.15	297,624	84.15
2/04/2025	82.93	83.64	82.80	83.40	265,376	83.40
2/03/2025	80.45	82.30	80.26	81.89	307,391	81.89
1/31/2025	82.80	84.12	82.05	82.32	577,305	82.32
1/30/2025	81.85	82.47	81.56	82.11	441,353	82.11
1/29/2025	81.96	81.96	80.78	81.24	226,216	81.24
1/28/2025	81.25	81.56	79.94	81.42	286,017	81.42
1/27/2025	81.63	82.12	79.88	80.84	659,213	80.84
1/24/2025	85.24	85.55	84.09	84.20	396,547	84.20
1/23/2025	84.66	85.01	84.10	85.01	495,811	85.01
1/22/2025	85.49	85.79	84.91	85.25	577,051	85.25
1/21/2025	83.09	84.64	82.66	84.52	794,627	84.52
1/17/2025	82.36	82.40	81.75	81.88	485,594	81.88
1/16/2025	81.39	81.97	80.53	81.27	483,064	81.27
1/15/2025	80.69	81.17	80.03	80.81	638,795	80.81
1/14/2025	77.98	78.83	77.41	78.82	364,068	78.82