Stockscreener 앱 받기
158.10
0.37%
-0.58
시간 외 거래:
157.68
-0.42
-0.27%
Defiance Quantum Etf 주식 (QTUM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $159.6 | $158.1 | $1.50 | 303,378.0 | -0.37% |
| 2026-08-14 | $159.5 | $157.7 | $1.79 | 441,789.0 | +0.28% |
| 2026-08-13 | $159.7 | $157.0 | $2.70 | 513,044.0 | +0.89% |
| 2026-08-12 | $157.3 | $155.7 | $1.62 | 413,435.0 | +2.52% |
| 2026-08-11 | $153.6 | $151.9 | $1.71 | 461,139.0 | +0.86% |
| 2026-08-10 | $154.2 | $151.5 | $2.68 | 300,213.0 | -1.15% |
| 2026-08-07 | $153.8 | $150.9 | $2.91 | 267,867.0 | +2.83% |
| 2026-08-06 | $151.6 | $146.6 | $4.94 | 211,963.0 | -0.50% |
| 2026-08-05 | $153.1 | $149.7 | $3.41 | 405,513.0 | -1.93% |
| 2026-08-04 | $153.6 | $148.6 | $5.01 | 474,302.0 | +4.76% |
| 2026-08-03 | $146.5 | $140.6 | $5.85 | 451,184.0 | +3.47% |
| 2026-07-31 | $144.8 | $139.9 | $4.88 | 260,780.0 | +0.56% |
| 2026-07-30 | $140.7 | $136.8 | $3.89 | 371,419.0 | +6.10% |
| 2026-07-29 | $137.4 | $132.1 | $5.31 | 655,237.0 | -3.36% |
| 2026-07-28 | $137.9 | $134.1 | $3.85 | 633,365.0 | -2.81% |
| 2026-07-27 | $143.2 | $138.2 | $5.00 | 336,271.0 | +0.89% |
| 2026-07-24 | $143.4 | $139.2 | $4.16 | 346,393.0 | -2.73% |
| 2026-07-23 | $145.8 | $142.2 | $3.54 | 232,879.0 | -0.94% |
| 2026-07-22 | $146.5 | $143.8 | $2.66 | 309,477.0 | -0.25% |
| 2026-07-21 | $145.7 | $143.5 | $2.24 | 298,149.0 | +2.85% |
| 2026-07-20 | $144.1 | $141.0 | $3.09 | 424,499.0 | -0.36% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $159.7 | $140.6 | $19.10 | 4,547,205.0 | +12.06% |
| 2026-07 | $164.5 | $132.1 | $32.39 | 9,459,548.0 | -14.69% |
| 2026-06 | $170.0 | $147.5 | $22.49 | 19,379,735.0 | +3.52% |
| 2026-05 | $160.8 | $133.5 | $27.31 | 16,218,109.0 | +19.19% |
| 2026-04 | $134.1 | $105.9 | $28.23 | 7,850,867.0 | +24.91% |
| 2026-03 | $116.8 | $101.4 | $15.34 | 7,044,890.0 | -7.83% |
| 2026-02 | $120.4 | $109.7 | $10.74 | 6,771,274.0 | +0.46% |
| 2026-01 | $121.3 | $111.1 | $10.16 | 9,606,228.0 | +5.68% |
Defiance Quantum Etf 주식 (QTUM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $115.9 | $107.0 | $8.86 | 8,393,520.0 | +2.07% |
| 2025-11 | $115.8 | $98.21 | $17.54 | 14,149,589.0 | -5.76% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):