Defiance Quantum ETF (QTUM)

Historical Prices For Defiance Quantum ETF (QTUM)

Date Range:

2025-05-13 - 2025-08-13

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/20/2025	89.20	89.30	87.56	87.85	362,635	87.85
6/18/2025	88.81	89.54	88.10	88.65	263,543	88.65
6/17/2025	89.00	89.50	88.05	88.33	232,795	88.33
6/16/2025	88.50	89.70	88.45	89.21	293,508	89.21
6/13/2025	87.67	88.69	87.27	87.56	372,974	87.56
6/12/2025	89.36	89.76	88.99	89.17	525,766	89.17
6/11/2025	90.17	90.33	88.71	89.20	849,732	89.20
6/10/2025	89.51	89.95	88.88	89.47	425,434	89.47
6/09/2025	89.12	89.58	88.45	89.12	376,145	89.12
6/06/2025	87.51	88.57	87.02	88.23	299,426	88.23
6/05/2025	88.07	88.12	86.01	86.49	393,338	86.49
6/04/2025	87.22	87.94	86.61	87.58	340,463	87.58
6/03/2025	85.96	86.86	85.45	86.84	283,515	86.84
6/02/2025	84.67	85.99	84.08	85.90	255,017	85.90
5/30/2025	84.92	84.94	83.24	84.71	408,407	84.71
5/29/2025	87.38	87.38	85.32	85.47	230,964	85.47
5/28/2025	86.89	87.28	86.19	86.27	241,048	86.27
5/27/2025	87.80	87.81	86.42	87.40	345,578	87.40
5/23/2025	85.02	86.81	84.69	86.09	425,836	86.09
5/22/2025	84.90	87.68	84.36	86.92	672,425	86.92
5/21/2025	86.50	87.00	84.34	84.66	374,191	84.66
5/20/2025	85.75	86.86	85.23	86.43	626,269	86.43
5/19/2025	83.76	84.93	83.43	84.86	246,706	84.86
5/16/2025	84.26	84.80	83.94	84.77	256,124	84.77
5/15/2025	83.69	84.34	83.29	83.93	186,297	83.93
5/14/2025	84.00	84.45	83.45	83.97	220,981	83.97
5/13/2025	82.91	84.00	82.75	83.60	221,066	83.60