Defiance Quantum ETF (QTUM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

62.10

-0.38

(-0.60%)

A partir del 01:03PM EDT. Mercado abierto.

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 may 2024	62.05	62.25	61.87	62.10	62.10	10,210
20 may 2024	61.90	62.59	61.89	62.47	62.47	28,200
17 may 2024	61.72	61.87	61.27	61.59	61.59	27,900
16 may 2024	61.94	62.02	61.49	61.49	61.49	20,500
15 may 2024	61.20	61.87	60.97	61.85	61.85	24,700
14 may 2024	59.93	60.70	59.93	60.69	60.69	24,900
13 may 2024	59.75	60.00	59.69	59.78	59.78	19,300
10 may 2024	59.74	59.95	59.37	59.52	59.52	25,200
09 may 2024	59.45	59.67	59.20	59.56	59.56	12,900
08 may 2024	59.17	59.46	59.15	59.42	59.42	12,200
07 may 2024	59.92	60.06	59.57	59.57	59.57	21,400
06 may 2024	59.48	59.92	59.41	59.92	59.92	24,200
03 may 2024	59.25	59.37	58.86	59.14	59.14	22,100
02 may 2024	57.79	58.25	57.18	58.12	58.12	27,000
01 may 2024	57.45	58.36	56.82	57.07	57.07	64,900
30 abr 2024	58.79	58.97	57.74	57.74	57.74	22,600
29 abr 2024	58.47	58.83	58.22	58.79	58.79	26,500
26 abr 2024	57.68	58.50	57.54	58.41	58.41	83,200
25 abr 2024	56.63	57.53	56.38	57.36	57.36	65,700
24 abr 2024	57.50	57.76	56.84	57.16	57.16	34,900
23 abr 2024	56.22	57.01	56.22	56.84	56.84	31,100
22 abr 2024	55.64	56.37	55.45	56.08	56.08	47,700
19 abr 2024	56.05	56.24	55.06	55.23	55.23	47,400
18 abr 2024	56.55	57.11	56.19	56.30	56.30	25,500
17 abr 2024	57.95	57.96	56.64	56.73	56.73	41,200
16 abr 2024	57.65	58.03	57.44	57.78	57.78	49,900
15 abr 2024	59.55	59.55	57.77	57.91	57.91	46,400
12 abr 2024	59.83	59.83	58.71	58.91	58.91	86,500
11 abr 2024	60.31	60.69	59.92	60.65	60.65	28,400
10 abr 2024	59.71	60.16	59.65	59.97	59.97	33,000
09 abr 2024	60.95	60.95	60.10	60.65	60.65	30,600
08 abr 2024	60.79	60.89	60.36	60.44	60.44	41,200
05 abr 2024	60.25	60.59	60.00	60.19	60.19	33,500
04 abr 2024	61.76	61.80	60.13	60.13	60.13	42,600
03 abr 2024	60.21	61.11	60.21	60.82	60.82	22,400
02 abr 2024	60.68	60.68	60.12	60.58	60.58	44,500
01 abr 2024	61.43	62.02	61.19	61.35	61.35	40,400
28 mar 2024	61.67	61.87	61.30	61.37	61.37	34,300
27 mar 2024	61.53	61.73	61.00	61.73	61.73	33,500
26 mar 2024	61.74	61.77	61.09	61.09	61.09	22,900
25 mar 2024	60.78	61.60	60.69	61.36	61.36	35,000
22 mar 2024	61.13	61.30	60.80	60.98	60.98	25,900
21 mar 2024	61.80	61.91	61.22	61.22	61.22	49,100
20 mar 2024	59.90	60.75	59.55	60.70	60.70	41,000
20 mar 2024	0.101 Dividendo
19 mar 2024	59.82	60.04	58.97	59.90	59.80	73,400
18 mar 2024	61.14	61.25	60.39	60.42	60.32	31,400
15 mar 2024	60.19	60.81	60.02	60.58	60.48	24,900
14 mar 2024	61.49	61.71	60.20	60.72	60.62	33,700
13 mar 2024	61.82	61.82	61.30	61.49	61.39	43,800
12 mar 2024	61.39	62.07	60.80	62.06	61.96	36,500
11 mar 2024	61.48	61.48	60.99	61.06	60.96	43,700
08 mar 2024	62.91	63.37	61.60	61.76	61.66	72,200
07 mar 2024	62.00	62.97	62.00	62.81	62.70	38,300
06 mar 2024	61.27	62.00	61.04	61.54	61.44	55,100
05 mar 2024	61.00	61.10	60.03	60.27	60.17	43,200
04 mar 2024	61.43	61.71	61.16	61.42	61.32	46,300
01 mar 2024	59.87	60.95	59.67	60.86	60.76	51,100
29 feb 2024	59.50	59.69	59.02	59.57	59.47	41,800
28 feb 2024	58.70	59.15	58.50	58.88	58.78	25,400
27 feb 2024	59.25	59.36	58.89	59.08	58.98	23,800
26 feb 2024	58.63	59.10	58.60	58.96	58.86	31,200
23 feb 2024	58.85	58.85	58.10	58.31	58.21	30,300
22 feb 2024	58.32	58.75	58.27	58.62	58.52	26,900
21 feb 2024	56.79	57.00	56.59	57.00	56.90	24,800
20 feb 2024	57.85	57.85	56.83	57.33	57.23	42,100
16 feb 2024	58.33	58.36	57.64	57.83	57.73	31,100
15 feb 2024	57.96	58.10	57.62	57.89	57.79	17,400
14 feb 2024	57.06	57.57	57.02	57.54	57.44	18,700
13 feb 2024	56.43	56.88	56.00	56.35	56.25	41,400
12 feb 2024	57.68	58.51	57.68	57.89	57.79	28,600
09 feb 2024	56.96	57.64	56.84	57.59	57.49	19,900
08 feb 2024	56.05	56.70	56.00	56.65	56.55	30,500
07 feb 2024	55.69	55.90	55.44	55.84	55.75	40,100
06 feb 2024	55.72	55.80	55.20	55.51	55.42	15,700
05 feb 2024	55.50	55.66	54.97	55.47	55.38	25,300
02 feb 2024	55.23	55.47	55.03	55.45	55.36	32,400
01 feb 2024	54.97	55.15	54.65	55.15	55.06	31,700
31 ene 2024	55.00	55.58	54.74	54.78	54.69	25,500
30 ene 2024	55.56	55.56	55.23	55.31	55.22	24,200
29 ene 2024	55.33	55.69	55.09	55.68	55.59	34,100
26 ene 2024	55.42	55.60	55.18	55.26	55.17	29,800
25 ene 2024	56.35	56.35	55.73	55.83	55.74	31,600
24 ene 2024	56.21	56.38	55.76	55.86	55.77	20,100
23 ene 2024	55.37	55.67	55.34	55.67	55.58	32,100
22 ene 2024	55.17	55.64	55.17	55.52	55.43	73,800
19 ene 2024	54.30	54.96	54.05	54.94	54.85	37,700
18 ene 2024	53.55	53.99	53.51	53.95	53.86	27,500
17 ene 2024	52.89	52.93	52.38	52.88	52.79	29,400
16 ene 2024	53.35	53.71	53.13	53.40	53.31	18,800
12 ene 2024	53.80	54.00	53.52	53.57	53.48	22,300
11 ene 2024	53.68	53.69	52.95	53.58	53.49	17,600
10 ene 2024	53.50	53.66	53.24	53.44	53.35	17,200
09 ene 2024	53.11	53.56	53.00	53.36	53.27	20,600
08 ene 2024	52.49	53.45	52.49	53.45	53.36	17,200
05 ene 2024	52.33	52.70	52.09	52.18	52.09	22,000
04 ene 2024	52.23	52.63	52.13	52.31	52.22	26,300
03 ene 2024	52.69	52.72	52.37	52.52	52.43	22,900
02 ene 2024	54.00	54.00	53.04	53.21	53.12	25,600
29 dic 2023	54.65	54.78	54.14	54.32	54.23	39,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,310.33+2.20(+0.04%)

Dow Jones39,822.71+15.94(+0.04%)

Nasdaq16,790.74-4.14(-0.02%)

Russell 20002,097.16-5.34(-0.25%)

Petróleo79.05-0.75(-0.94%)

Oro2,426.60-11.90(-0.49%)

Defiance Quantum ETF (QTUM)

S&P 500
5,310.33
+2.20(+0.04%)

Dow Jones
39,822.71
+15.94(+0.04%)

Nasdaq
16,790.74
-4.14(-0.02%)

Russell 2000
2,097.16
-5.34(-0.25%)

Petróleo
79.05
-0.75(-0.94%)

Oro
2,426.60
-11.90(-0.49%)