Defiance Quantum ETF (QTUM)

Historical Prices For Defiance Quantum ETF (QTUM)

Date Range:

2025-06-20 - 2025-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
9/19/2025	103.93	105.38	103.85	105.19	608,160	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
7/24/2025	94.48	94.48	93.50	93.70	485,608	93.70
7/23/2025	94.21	94.81	93.70	94.81	270,892	94.81
7/22/2025	94.76	94.76	92.85	93.84	467,959	93.84
7/21/2025	95.26	96.24	94.82	94.88	512,817	94.88
7/18/2025	95.31	95.47	94.60	94.98	613,955	94.98
7/17/2025	93.95	95.10	93.75	95.04	690,370	95.04
7/16/2025	92.82	93.63	91.44	93.52	400,041	93.52
7/15/2025	93.48	93.48	92.40	92.49	324,044	92.49
7/14/2025	91.98	92.53	91.34	92.30	338,442	92.30
7/11/2025	92.90	93.07	92.08	92.15	305,364	92.15
7/10/2025	93.88	93.88	92.79	93.44	376,083	93.44
7/09/2025	93.60	93.89	92.55	93.54	320,181	93.54
7/08/2025	93.04	93.48	92.88	93.03	483,175	93.03
7/07/2025	93.27	93.38	91.75	92.34	500,745	92.34
7/03/2025	93.22	93.75	92.82	93.55	360,684	93.55
7/02/2025	91.57	92.69	91.06	92.77	493,583	92.77
7/01/2025	91.70	91.90	90.39	91.41	417,201	91.41
6/30/2025	91.97	91.97	91.37	91.81	354,866	91.81
6/27/2025	91.48	91.74	90.24	90.96	322,263	90.96
6/26/2025	90.52	90.92	90.02	90.85	338,566	90.85
6/25/2025	90.51	90.63	89.72	90.02	297,799	90.02
6/24/2025	89.46	90.29	89.37	90.17	376,839	90.17
6/23/2025	87.37	88.30	86.45	88.15	306,756	88.15