Stockscreener 앱 받기
100.36
4.03%
-4.21
시장 영업 전:
99.25
-1.11
-1.11%
Defiance Quantum Etf 주식 (QTUM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $107.0 | $100.2 | $6.81 | 1,968,291.0 | -4.03% |
| 2025-11-19 | $106.1 | $103.7 | $2.38 | 620,418.0 | +0.53% |
| 2025-11-18 | $104.9 | $102.6 | $2.35 | 1,065,688.0 | -1.07% |
| 2025-11-17 | $107.5 | $104.3 | $3.21 | 1,458,070.0 | -1.65% |
| 2025-11-14 | $108.4 | $104.0 | $4.40 | 846,574.0 | +0.14% |
| 2025-11-13 | $109.9 | $106.2 | $3.65 | 750,457.0 | -3.59% |
| 2025-11-12 | $112.3 | $110.4 | $1.90 | 366,713.0 | -0.38% |
| 2025-11-11 | $112.0 | $110.6 | $1.42 | 440,844.0 | -1.31% |
| 2025-11-10 | $113.0 | $111.3 | $1.70 | 496,280.0 | +2.16% |
| 2025-11-07 | $110.2 | $106.7 | $3.59 | 934,999.0 | -0.16% |
| 2025-11-06 | $112.6 | $109.8 | $2.78 | 497,384.0 | -1.23% |
| 2025-11-05 | $112.5 | $110.2 | $2.37 | 505,214.0 | +1.89% |
| 2025-11-04 | $112.4 | $109.6 | $2.86 | 795,560.0 | -3.69% |
| 2025-11-03 | $115.8 | $113.0 | $2.80 | 642,487.0 | -1.02% |
| 2025-10-31 | $115.5 | $113.6 | $1.92 | 631,328.0 | +1.27% |
| 2025-10-30 | $114.7 | $113.0 | $1.63 | 579,774.0 | -0.64% |
| 2025-10-29 | $115.0 | $113.1 | $1.86 | 762,893.0 | +1.40% |
| 2025-10-28 | $114.5 | $112.8 | $1.73 | 802,954.0 | -0.73% |
| 2025-10-27 | $114.2 | $113.0 | $1.25 | 910,493.0 | +2.02% |
| 2025-10-24 | $112.6 | $111.3 | $1.33 | 748,478.0 | +1.01% |
| 2025-10-23 | $110.5 | $108.4 | $2.09 | 1,412,918.0 | +2.84% |
| 2025-10-22 | $109.7 | $105.7 | $3.94 | 1,108,182.0 | -2.70% |
Defiance Quantum Etf 주식 (QTUM) 연도별 가격 이력
이 심층 분석에서는 Defiance Quantum Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QTUM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Defiance Quantum Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Defiance Quantum Etf 주식 (QTUM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $115.8 | $100.2 | $15.52 | 13,357,270.0 | -12.81% |
| 2025-10 | $115.5 | $104.3 | $11.17 | 19,972,400.0 | +9.71% |
| 2025-09 | $107.3 | $92.28 | $14.97 | 8,945,718.0 | +10.70% |
| 2025-08 | $96.57 | $89.23 | $7.34 | 7,267,931.0 | +2.99% |
| 2025-07 | $96.24 | $90.39 | $5.85 | 9,466,776.0 | +0.22% |
| 2025-06 | $91.97 | $84.08 | $7.89 | 7,256,986.0 | +8.39% |
| 2025-05 | $87.81 | $75.21 | $12.60 | 5,618,521.0 | +12.99% |
| 2025-04 | $76.09 | $62.70 | $13.39 | 3,771,798.0 | +0.59% |
| 2025-03 | $81.05 | $72.91 | $8.14 | 4,871,225.0 | -5.51% |
| 2025-02 | $86.26 | $77.25 | $9.01 | 6,534,544.0 | -4.18% |
| 2025-01 | $86.48 | $76.59 | $9.89 | 14,121,773.0 | +1.44% |
Defiance Quantum Etf 주식 (QTUM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $90.75 | $69.64 | $21.11 | 13,607,177.0 | +16.27% |
| 2024-11 | $71.22 | $61.78 | $9.44 | 1,566,703.0 | +13.18% |
| 2024-10 | $64.98 | $61.28 | $3.70 | 589,108.0 | -0.19% |
| 2024-09 | $63.68 | $57.34 | $6.34 | 797,838.0 | +0.03% |
| 2024-08 | $62.73 | $52.98 | $9.75 | 1,007,864.0 | +0.66% |
| 2024-07 | $66.85 | $59.80 | $7.05 | 994,618.0 | -1.31% |
| 2024-06 | $64.60 | $61.42 | $3.18 | 656,950.0 | +1.59% |
| 2024-05 | $63.66 | $56.82 | $6.84 | 674,581.0 | +7.05% |
| 2024-04 | $62.02 | $55.06 | $6.96 | 924,028.0 | -5.91% |
| 2024-03 | $63.37 | $58.97 | $4.40 | 835,416.0 | +3.02% |
| 2024-02 | $59.69 | $54.65 | $5.04 | 578,426.0 | +8.74% |
| 2024-01 | $56.38 | $52.09 | $4.29 | 575,813.0 | +0.85% |
Defiance Quantum Etf 주식 (QTUM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.92 | $50.28 | $4.64 | 600,997.0 | +7.78% |
| 2023-11 | $50.87 | $44.82 | $6.05 | 448,311.0 | +12.37% |
| 2023-10 | $49.29 | $44.32 | $4.97 | 550,468.0 | -6.50% |
| 2023-09 | $51.74 | $46.97 | $4.77 | 459,290.0 | -5.55% |
| 2023-08 | $53.55 | $47.24 | $6.31 | 732,389.0 | -4.17% |
| 2023-07 | $53.06 | $49.31 | $3.75 | 803,956.0 | +4.72% |
| 2023-06 | $51.52 | $48.21 | $3.31 | 918,455.0 | +5.12% |
| 2023-05 | $49.36 | $43.26 | $6.10 | 579,855.0 | +10.12% |
| 2023-04 | $46.57 | $43.04 | $3.53 | 268,776.0 | -6.02% |
| 2023-03 | $46.54 | $42.39 | $4.15 | 421,995.0 | +5.95% |
| 2023-02 | $46.28 | $43.52 | $2.76 | 384,505.0 | +0.37% |
| 2023-01 | $44.18 | $39.08 | $5.10 | 119,820.0 | +11.65% |
0.93%
자본화:
|
볼륨(24시간):