Defiance Nasdaq 100 LightningSpread Income ETF (QLDY)

NASDAQ: QLDY · Real-Time Price · USD

40.53

-0.41 (-1.01%)

At close: Aug 24, 2026, 4:00 PM EDT

41.02

+0.49 (1.20%)

After-hours: Aug 24, 2026, 7:35 PM EDT

QLDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	40.68	40.68	40.15	40.53	40.53	-1.00%	41,726
Aug 21, 2026	41.09	41.09	40.64	40.94	40.94	0.28%	50,157
Aug 20, 2026	41.04	41.31	40.87	40.98	40.82	-0.95%	39,134
Aug 19, 2026	41.76	41.81	41.20	41.37	41.21	-0.83%	31,165
Aug 18, 2026	42.01	42.05	41.71	41.88	41.55	-1.56%	64,183
Aug 17, 2026	42.73	42.91	42.50	42.54	42.21	-0.18%	35,055
Aug 14, 2026	42.84	42.99	42.55	42.62	42.29	-0.39%	21,451
Aug 13, 2026	42.50	43.09	42.50	42.95	42.45	1.24%	23,232
Aug 12, 2026	42.55	42.68	42.40	42.42	41.93	0.76%	19,936
Aug 11, 2026	42.75	42.75	42.08	42.27	41.62	-0.66%	21,063
Aug 10, 2026	42.74	42.83	42.55	42.55	41.89	-0.41%	44,989
Aug 7, 2026	42.50	42.72	42.30	42.72	42.07	1.34%	26,298
Aug 6, 2026	41.98	42.71	41.98	42.32	41.51	-0.47%	23,849
Aug 5, 2026	43.18	43.21	42.44	42.52	41.71	-0.96%	33,264
Aug 4, 2026	42.01	43.25	42.01	43.09	42.11	3.60%	94,911
Aug 3, 2026	40.70	41.74	40.70	41.60	40.65	1.83%	41,459
Jul 31, 2026	41.02	41.25	40.42	40.85	39.92	0.72%	55,880
Jul 30, 2026	40.17	40.79	40.01	40.71	39.63	3.53%	20,784
Jul 29, 2026	40.19	40.37	39.32	39.32	38.28	-2.50%	24,721
Jul 28, 2026	40.52	40.64	39.92	40.49	39.27	-0.91%	49,101
Jul 27, 2026	41.76	41.76	40.57	40.86	39.63	-0.57%	30,181
Jul 24, 2026	41.66	41.71	41.00	41.10	39.85	-1.48%	33,957
Jul 23, 2026	42.16	42.32	41.67	41.88	40.45	-2.27%	55,620
Jul 22, 2026	42.78	43.13	42.75	42.85	41.39	-0.59%	29,250
Jul 21, 2026	42.91	43.31	42.81	43.27	41.64	2.26%	37,566
Jul 20, 2026	42.82	42.90	42.31	42.31	40.72	-0.22%	27,321
Jul 17, 2026	41.98	42.78	41.64	42.41	40.81	-1.38%	50,773
Jul 16, 2026	43.74	43.76	43.04	43.17	41.38	-2.11%	52,772
Jul 15, 2026	44.68	44.68	43.72	44.10	42.27	-0.57%	45,400
Jul 14, 2026	44.52	44.62	44.17	44.52	42.51	1.07%	34,580
Jul 13, 2026	44.96	44.96	43.88	44.05	42.06	-2.09%	46,809
Jul 10, 2026	44.62	44.99	44.29	44.99	42.96	0.85%	31,322
Jul 9, 2026	44.39	44.95	44.22	44.78	42.60	1.85%	45,544
Jul 8, 2026	43.63	43.97	43.20	43.97	41.83	0.49%	23,606
Jul 7, 2026	44.42	44.42	43.74	43.92	41.62	-2.33%	76,164
Jul 6, 2026	44.74	45.10	44.58	44.97	42.61	1.69%	47,670
Jul 2, 2026	45.28	45.67	44.11	44.40	41.91	-2.06%	67,637
Jul 1, 2026	45.66	45.78	45.33	45.33	42.79	-1.77%	46,025
Jun 30, 2026	45.52	46.38	45.52	46.32	43.56	1.80%	45,144
Jun 29, 2026	44.84	45.50	44.23	45.50	42.79	2.69%	78,160
Jun 26, 2026	44.42	44.93	44.13	44.31	41.67	-1.53%	58,727
Jun 25, 2026	45.82	45.82	44.64	45.17	42.32	1.08%	52,515
Jun 24, 2026	45.23	45.48	44.39	44.69	41.86	-1.27%	53,417
Jun 23, 2026	45.61	45.89	45.27	45.44	42.40	-3.02%	102,160
Jun 22, 2026	47.29	47.47	46.64	46.85	43.72	-0.58%	39,208
Jun 18, 2026	46.98	47.38	46.75	47.30	43.97	2.69%	49,993
Jun 17, 2026	47.13	47.13	45.93	46.06	42.82	-1.40%	86,295
Jun 16, 2026	47.79	47.84	46.90	46.90	43.43	-1.84%	52,401
Jun 15, 2026	47.48	47.91	47.29	47.78	44.24	3.04%	124,499
Jun 12, 2026	46.22	46.47	45.64	46.37	42.94	0.84%	36,740