NasdaqGM - Nasdaq Real Time Price
USD
Defiance Quantum ETF (QTUM)
133.83
-7.31
(-5.18%)
At close: 4:00:00 PM EDT
133.83
0.00
(0.00%)
After hours: 4:00:16 PM EDT
Trade QTUM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
135.99
136.29
131.54
133.83
133.83
625,291
Oct 29, 2026
140.75
142.27
139.99
141.14
141.14
168,400
Oct 28, 2026
142.62
143.95
141.98
143.87
143.87
178,200
Oct 27, 2026
139.63
142.52
139.54
142.07
142.07
270,100
Oct 26, 2026
136.96
139.40
135.94
138.50
138.50
242,900
Oct 23, 2026
134.72
136.84
134.13
136.20
136.20
197,800
Oct 22, 2026
138.18
138.70
134.85
135.54
135.54
403,600
Oct 21, 2026
140.61
142.15
140.09
141.79
141.79
179,900
Oct 20, 2026
137.35
140.46
136.38
139.41
139.41
421,900
Oct 19, 2026
139.77
139.92
138.00
138.23
138.23
244,100
Oct 16, 2026
141.54
141.54
136.63
137.14
137.14
297,100
Oct 15, 2026
138.56
142.14
137.15
141.94
141.94
543,700
Oct 14, 2026
145.23
145.70
141.22
141.83
141.83
587,400
Oct 13, 2026
146.65
147.87
145.79
147.61
147.61
344,700
Oct 12, 2026
151.26
151.26
148.33
148.49
148.49
465,200
Oct 9, 2026
152.72
152.79
150.81
152.06
152.06
225,300
Oct 8, 2026
152.95
153.64
149.55
150.89
150.89
316,200
Oct 7, 2026
154.80
154.81
153.56
154.44
154.44
273,000
Oct 6, 2026
157.55
158.33
157.26
157.39
157.39
290,900
Oct 5, 2026
156.45
156.61
155.21
156.40
156.40
345,900
Oct 2, 2026
156.13
157.29
155.50
156.06
156.06
376,300
Oct 1, 2026
152.69
154.05
151.63
153.25
153.25
277,200
Sep 30, 2026
152.28
152.91
151.60
151.62
151.62
256,700
Sep 29, 2026
152.09
152.86
151.08
151.87
151.87
759,400
Sep 28, 2026
151.33
152.47
149.45
151.36
151.36
197,800
Sep 25, 2026
153.41
154.73
152.72
153.72
153.72
218,000
Sep 24, 2026
151.06
153.00
150.53
152.47
152.47
178,900
Sep 23, 2026
0.465
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
154.30
154.61
151.70
152.45
152.45
395,900
Sep 22, 2026
153.04
154.80
152.84
154.43
153.96
194,400
Sep 21, 2026
150.19
153.20
149.76
153.04
152.58
359,400
Sep 18, 2026
147.58
148.13
146.01
147.79
147.34
223,100
Sep 17, 2026
146.42
147.05
145.80
146.75
146.31
198,900
Sep 16, 2026
143.86
145.36
141.85
143.27
142.84
153,900
Sep 15, 2026
142.39
143.30
141.82
142.74
142.31
233,600
Sep 14, 2026
143.24
144.09
142.22
142.80
142.37
296,300
Sep 11, 2026
147.42
148.11
146.59
147.41
146.97
140,500
Sep 10, 2026
145.89
147.05
145.50
145.61
145.17
194,300
Sep 9, 2026
148.49
149.29
147.29
147.81
147.36
138,500
Sep 8, 2026
149.08
150.52
148.50
148.91
148.46
271,700
Sep 4, 2026
147.48
148.14
146.94
147.89
147.44
242,300
Sep 3, 2026
145.15
146.26
144.29
146.12
145.68
217,600
Sep 2, 2026
143.85
144.80
142.90
144.72
144.28
318,200
Sep 1, 2026
145.96
146.31
143.81
144.56
144.12
342,800
Aug 31, 2026
148.34
148.90
147.40
147.94
147.49
317,800
Aug 28, 2026
151.38
151.67
147.91
148.23
147.78
319,600
Aug 27, 2026
150.70
151.22
149.83
150.96
150.51
299,600
Aug 26, 2026
148.54
149.40
147.88
148.78
148.33
280,000
Aug 25, 2026
148.94
149.24
147.72
148.79
148.34
322,900
Aug 24, 2026
148.92
148.92
145.81
146.94
146.50
344,500
Aug 21, 2026
150.44
150.64
148.56
150.47
150.02
229,400
Aug 20, 2026
149.68
150.04
148.34
149.20
148.75
211,300
Aug 19, 2026
152.60
152.87
148.49
150.20
149.75
357,500
Aug 18, 2026
154.04
155.07
151.31
152.16
151.70
415,200
Aug 17, 2026
158.79
159.55
158.05
158.22
157.74
304,900
Aug 14, 2026
158.56
159.49
157.70
158.68
158.20
442,200
Aug 13, 2026
157.03
159.73
157.03
158.24
157.76
514,000
Aug 12, 2026
156.54
157.30
155.68
156.85
156.38
415,500
Aug 11, 2026
153.10
153.64
151.93
153.00
152.54
462,600
Aug 10, 2026
153.82
154.20
151.52
151.69
151.23
300,500
Aug 7, 2026
152.11
153.78
150.87
153.46
153.00
268,000
Aug 6, 2026
147.79
151.58
146.64
149.24
148.79
212,600
Aug 5, 2026
152.50
153.11
149.70
149.99
149.54
407,400
Aug 4, 2026
149.02
153.64
148.62
152.94
152.48
477,700
Aug 3, 2026
141.36
146.48
140.63
145.99
145.55
454,200
Jul 31, 2026
143.65
144.82
139.94
141.25
140.82
263,800
Jul 30, 2026
137.22
140.71
136.82
140.31
139.89
372,400
Jul 29, 2026
136.10
137.42
132.10
132.24
131.84
657,700
Jul 28, 2026
137.73
137.92
134.07
136.84
136.43
633,700
Jul 27, 2026
142.14
143.22
138.21
140.80
140.38
336,700
Jul 24, 2026
143.18
143.41
139.25
139.56
139.14
348,800
Jul 23, 2026
142.75
145.79
142.25
143.47
143.04
233,200
Jul 22, 2026
144.09
146.49
143.83
144.83
144.39
311,900
Jul 21, 2026
144.54
145.74
143.50
145.20
144.76
298,800
Jul 20, 2026
142.86
144.13
141.04
141.18
140.75
424,800
Jul 17, 2026
138.76
143.65
137.52
141.69
141.26
601,400
Jul 16, 2026
145.59
145.81
142.25
142.89
142.46
825,100
Jul 15, 2026
151.14
151.29
145.42
147.92
147.47
379,600
Jul 14, 2026
151.07
151.62
149.09
149.85
149.40
240,100
Jul 13, 2026
151.98
152.04
148.42
149.02
148.57
323,300
Jul 10, 2026
155.42
155.51
152.98
154.46
153.99
279,200
Jul 9, 2026
155.57
157.00
154.51
155.57
155.10
278,600
Jul 8, 2026
150.00
153.00
149.75
152.47
152.01
331,800
Jul 7, 2026
153.70
154.13
149.51
151.44
150.98
518,500
Jul 6, 2026
156.55
159.01
156.02
156.94
156.47
344,600
Jul 2, 2026
161.73
163.10
153.61
155.01
154.54
826,100
Jul 1, 2026
162.89
164.49
160.20
160.36
159.88
657,400
Jun 30, 2026
160.93
165.85
160.72
165.38
164.88
530,400
Jun 29, 2026
157.99
161.12
154.13
160.81
160.33
716,700
Jun 26, 2026
156.46
158.00
155.03
155.97
155.50
987,500
Jun 25, 2026
163.52
163.55
156.81
160.24
159.76
624,400
Jun 24, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
162.78
162.82
157.56
159.89
159.41
761,800
Jun 23, 2026
161.90
166.18
161.24
163.34
162.58
822,000
Jun 22, 2026
168.87
169.84
166.47
168.60
167.81
800,900
Jun 18, 2026
166.71
168.50
165.53
167.97
167.19
595,600
Jun 17, 2026
165.00
167.23
162.34
162.45
161.69
482,800
Jun 16, 2026
166.89
168.36
162.11
162.28
161.52
749,500
Jun 15, 2026
166.98
168.50
166.01
168.05
167.27
975,600
Jun 12, 2026
158.78
162.76
157.82
161.30
160.55
780,700
Jun 11, 2026
152.84
159.67
152.36
159.36
158.62
761,500
Jun 10, 2026
152.65
156.78
150.51
150.99
150.29
1,035,700
Jun 9, 2026
160.29
161.50
147.51
154.75
154.03
1,739,200
Jun 8, 2026
157.48
159.74
156.07
157.74
157.01
1,028,200
Jun 5, 2026
161.64
161.64
152.30
152.78
152.07
1,755,500
Jun 4, 2026
163.85
167.88
162.01
166.49
165.71
1,089,900
Jun 3, 2026
169.67
170.00
165.59
167.76
166.98
805,200
Jun 2, 2026
165.50
168.97
165.00
168.76
167.97
1,360,700
Jun 1, 2026
159.94
163.74
158.73
162.87
162.11
1,066,700
May 29, 2026
160.41
160.79
157.68
159.75
159.01
1,012,300
May 28, 2026
157.14
159.75
155.51
159.06
158.32
1,108,900
May 27, 2026
159.55
159.85
154.72
156.51
155.78
1,180,600
May 26, 2026
157.50
158.86
156.01
158.62
157.88
1,464,800
May 22, 2026
150.78
154.86
150.78
153.44
152.73
1,691,200
May 21, 2026
146.31
149.74
145.92
149.33
148.63
1,246,800
May 20, 2026
142.14
145.49
141.87
145.44
144.76
412,800
May 19, 2026
139.00
142.23
137.66
140.63
139.97
528,600
May 18, 2026
144.86
144.93
140.00
141.97
141.31
664,800
May 15, 2026
143.33
144.60
142.00
143.08
142.41
587,700
May 14, 2026
146.64
148.43
145.99
147.88
147.19
697,600
May 13, 2026
145.62
147.56
143.80
146.79
146.11
652,700
May 12, 2026
145.54
145.99
140.39
143.98
143.31
897,800
May 11, 2026
145.60
147.97
145.45
147.82
147.13
735,600
May 8, 2026
143.07
144.99
142.32
144.91
144.23
574,600
May 7, 2026
143.84
143.91
140.10
141.13
140.47
620,500
May 6, 2026
141.85
143.87
140.59
143.66
142.99
650,200
May 5, 2026
137.80
139.61
137.42
139.17
138.52
590,100
May 4, 2026
136.18
137.00
134.69
135.69
135.06
497,600
May 1, 2026
134.00
135.62
133.48
135.17
134.54
474,300
Apr 30, 2026
131.78
134.15
130.63
134.03
133.41
451,700
Apr 29, 2026
129.62
130.04
128.70
129.94
129.33
294,600
Apr 28, 2026
128.88
130.36
127.52
128.98
128.38
441,800
Apr 27, 2026
132.78
132.78
130.73
131.89
131.28
383,500
Apr 24, 2026
132.37
132.99
130.76
132.79
132.17
503,900
Apr 23, 2026
130.46
131.47
128.00
129.75
129.15
480,500
Apr 22, 2026
130.09
130.30
129.16
130.25
129.64
473,200
Apr 21, 2026
129.35
130.29
127.65
128.03
127.43
611,800
Apr 20, 2026
127.98
128.77
127.26
128.64
128.04
370,400
Apr 17, 2026
127.50
128.20
126.69
127.89
127.29
539,400
Apr 16, 2026
124.66
125.53
123.20
125.17
124.59
568,400
Apr 15, 2026
122.43
123.50
121.64
123.39
122.82
489,700
Apr 14, 2026
120.98
122.24
120.34
122.06
121.49
467,000
Apr 13, 2026
116.49
119.40
116.46
119.35
118.79
253,300
Apr 10, 2026
117.00
117.49
116.43
116.69
116.15
205,700
Apr 9, 2026
115.71
116.21
114.82
116.14
115.60
240,900
Apr 8, 2026
116.22
116.71
114.51
115.83
115.29
381,300
Apr 7, 2026
109.68
110.47
108.29
110.47
109.96
175,100
Apr 6, 2026
110.32
111.16
109.64
110.60
110.08
144,300
Apr 2, 2026
106.26
110.49
105.92
109.96
109.45
168,800
Apr 1, 2026
108.88
110.49
108.56
109.29
108.78
243,100
Mar 31, 2026
103.68
107.45
103.64
107.30
106.80
327,300
Mar 30, 2026
105.79
106.00
101.41
102.16
101.68
391,000
Mar 27, 2026
106.77
106.89
104.72
105.07
104.58
419,300
Mar 26, 2026
109.96
110.57
107.67
107.78
107.28
242,800
Mar 25, 2026
0.224
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
112.00
112.62
110.96
111.62
111.10
153,500
Mar 24, 2026
109.11
111.30
108.73
110.67
109.93
232,600
Mar 23, 2026
110.37
112.30
109.74
110.65
109.91
382,100
Mar 20, 2026
111.07
111.28
107.34
108.27
107.55
340,300
Mar 19, 2026
108.80
111.94
108.01
111.25
110.51
281,300
Mar 18, 2026
111.30
112.39
110.70
110.84
110.10
225,300
Mar 17, 2026
111.61
112.29
111.20
111.65
110.90
303,400
Mar 16, 2026
111.27
112.17
110.92
111.36
110.62
301,000
Mar 13, 2026
110.37
111.86
109.00
109.37
108.64
339,400
Mar 12, 2026
111.35
111.73
109.33
109.46
108.73
298,100
Mar 11, 2026
112.13
113.40
111.82
112.46
111.71
209,600
Mar 10, 2026
112.00
113.86
111.52
111.97
111.22
184,100
Mar 9, 2026
108.02
112.05
107.17
111.72
110.97
441,900
Mar 6, 2026
109.60
111.49
109.06
109.59
108.86
442,800
Mar 5, 2026
112.57
114.06
110.26
111.79
111.04
379,700
Mar 4, 2026
113.67
114.23
112.58
113.79
113.03
422,400
Mar 3, 2026
111.82
113.19
109.58
112.36
111.61
477,900
Mar 2, 2026
114.17
116.75
113.88
116.64
115.86
261,900
Feb 27, 2026
115.87
116.50
115.19
116.42
115.64
283,600
Feb 26, 2026
119.14
119.14
116.28
117.86
117.07
303,000
Feb 25, 2026
117.40
118.60
117.40
118.40
117.61
375,900
Feb 24, 2026
115.83
117.00
115.05
116.47
115.69
242,100
Feb 23, 2026
116.19
116.42
114.71
115.29
114.52
344,500
Feb 20, 2026
116.04
118.20
115.91
117.28
116.50
244,800
Feb 19, 2026
116.01
116.85
115.81
116.82
116.04
262,700
Feb 18, 2026
116.57
117.83
116.06
116.96
116.18
330,200
Feb 17, 2026
115.71
116.74
114.09
116.13
115.35
261,000
Feb 13, 2026
115.90
118.00
115.03
117.21
116.43
325,700
Feb 12, 2026
119.05
119.05
115.21
115.79
115.02
439,200
Feb 11, 2026
120.24
120.42
117.55
119.10
118.31
323,100
Feb 10, 2026
118.42
119.18
117.74
118.08
117.29
249,000
Feb 9, 2026
115.88
118.52
115.40
118.06
117.27
349,700
Feb 6, 2026
112.02
116.02
112.02
115.80
115.03
470,400
Feb 5, 2026
110.71
112.32
109.68
110.13
109.40
687,400
Feb 4, 2026
114.56
115.01
110.26
112.08
111.33
580,200
Feb 3, 2026
117.25
117.35
112.82
114.94
114.17
428,600
Feb 2, 2026
115.33
117.36
115.20
116.74
115.96
288,800
Jan 30, 2026
117.95
118.76
115.34
115.89
115.12
463,800
Jan 29, 2026
120.81
120.81
116.60
119.09
118.30
735,600
Jan 28, 2026
121.19
121.34
120.09
120.80
119.99
419,700
Jan 27, 2026
119.30
120.33
119.00
119.98
119.18
424,200
Jan 26, 2026
118.71
119.18
117.85
117.95
117.16
380,400
Jan 23, 2026
119.39
119.39
118.00
118.69
117.90
410,700
Jan 22, 2026
119.64
119.86
118.68
119.35
118.55
423,100
Jan 21, 2026
117.01
118.53
115.88
117.91
117.12
371,300
Jan 20, 2026
116.50
117.88
115.79
116.14
115.36
509,400
Jan 16, 2026
118.75
119.07
117.95
118.43
117.64
369,900
Jan 15, 2026
119.36
119.52
118.10
118.17
117.38
998,700
Jan 14, 2026
116.87
117.32
116.15
117.30
116.52
358,400
Jan 13, 2026
117.99
118.22
116.89
117.32
116.54
386,000
Jan 12, 2026
116.08
117.81
116.01
117.77
116.98
421,100
Jan 9, 2026
115.63
116.85
115.29
116.54
115.76
561,800
Jan 8, 2026
115.78
115.78
114.15
114.73
113.96
385,100
Jan 7, 2026
116.60
117.09
116.02
116.29
115.51
336,400
Jan 6, 2026
115.39
117.12
115.36
117.03
116.25
616,100
Jan 5, 2026
114.00
115.30
113.99
114.66
113.89
591,200
Jan 2, 2026
111.77
112.72
111.15
112.38
111.63
487,100
Dec 31, 2025
110.82
110.84
109.64
109.66
108.93
375,600
Dec 30, 2025
110.96
111.54
110.68
110.71
109.97
369,600
Dec 29, 2025
0.445
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
110.28
111.15
109.93
110.47
109.73
305,400
Dec 26, 2025
112.34
112.34
111.33
111.51
110.32
237,300
Dec 24, 2025
112.04
112.05
111.49
111.96
110.77
175,900
Dec 23, 2025
112.28
112.62
111.70
111.91
110.72
389,400
Dec 22, 2025
112.60
113.14
112.18
112.65
111.45
485,100
Dec 19, 2025
109.77
111.69
109.77
111.14
109.96
437,200
Dec 18, 2025
109.81
110.15
108.54
108.91
107.75
486,100
Dec 17, 2025
110.11
110.85
107.04
107.15
106.01
617,200
Dec 16, 2025
109.90
110.50
108.91
109.95
108.78
414,700
Dec 15, 2025
112.51
112.60
110.21
110.36
109.19
503,300
Dec 12, 2025
114.47
114.60
111.05
111.36
110.18
431,200
Dec 11, 2025
114.40
115.22
112.76
115.15
113.93
474,500
Dec 10, 2025
114.43
115.90
113.82
115.49
114.26
440,700
Dec 9, 2025
113.62
114.58
113.22
114.40
113.18
273,300
Dec 8, 2025
114.07
114.56
112.96
114.00
112.79
340,500
Dec 5, 2025
113.72
114.33
112.94
113.23
112.03
328,200
Dec 4, 2025
111.68
113.12
111.55
112.98
111.78
528,000
Dec 3, 2025
109.87
112.07
109.25
112.00
110.81
398,800
Dec 2, 2025
108.89
110.30
108.69
109.74
108.57
432,800
Dec 1, 2025
107.46
108.50
107.05
107.74
106.59
364,200
Nov 28, 2025
107.63
108.48
107.33
108.47
107.32
257,500
Nov 26, 2025
106.22
107.52
105.90
106.88
105.74
360,400
Nov 25, 2025
104.34
105.62
102.60
105.38
104.26
446,200
Nov 24, 2025
102.07
105.05
102.07
104.74
103.63
471,700
Nov 21, 2025
100.35
102.28
98.21
101.44
100.36
1,232,300
Nov 20, 2025
106.77
107.04
100.23
100.36
99.29
1,972,700
Nov 19, 2025
104.02
106.06
103.68
104.57
103.46
627,900
Nov 18, 2025
103.34
104.91
102.56
104.02
102.91
1,067,600
Nov 17, 2025
106.49
107.50
104.29
105.15
104.03
1,460,000
Nov 14, 2025
104.44
108.38
103.98
106.91
105.77
848,600
Nov 13, 2025
109.71
109.86
106.21
106.76
105.62
752,200
Nov 12, 2025
111.88
112.29
110.39
110.73
109.55
367,900
Nov 11, 2025
111.99
111.99
110.57
111.15
109.97
441,400
Nov 10, 2025
112.44
112.97
111.27
112.62
111.42
498,900
Nov 7, 2025
108.70
110.24
106.65
110.24
109.07
936,900
Nov 6, 2025
112.21
112.58
109.80
110.42
109.25
499,200
Nov 5, 2025
110.19
112.53
110.16
111.80
110.61
509,100
Nov 4, 2025
111.24
112.41
109.55
109.73
108.56
801,300
Nov 3, 2025
115.69
115.75
112.95
113.93
112.72
644,200
Oct 31, 2025
114.73
115.50
113.58
115.10
113.88
632,400
