Defiance Nasdaq 100 LightningSpread Income ETF (QLDY)

NASDAQ: QLDY · Real-Time Price · USD

41.43

+0.42 (1.03%)

At close: Oct 2, 2026, 4:00 PM EDT

41.75

+0.32 (0.78%)

After-hours: Oct 2, 2026, 7:53 PM EDT

QLDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	41.58	41.73	41.36	41.43	41.43	1.03%	26,096
Oct 1, 2026	41.23	41.38	40.80	41.17	41.01	0.08%	47,014
Sep 30, 2026	41.03	41.38	41.03	41.13	40.98	0.46%	36,367
Sep 29, 2026	41.16	41.24	40.94	41.10	40.79	-0.14%	31,401
Sep 28, 2026	41.41	41.57	40.82	41.16	40.84	-0.93%	52,905
Sep 25, 2026	41.44	41.61	41.23	41.55	41.23	0.67%	32,594
Sep 24, 2026	41.05	41.45	40.99	41.43	40.95	0.03%	31,595
Sep 23, 2026	41.85	41.85	41.30	41.42	40.94	-0.93%	21,888
Sep 22, 2026	41.57	42.02	41.57	41.96	41.32	0.95%	41,001
Sep 21, 2026	40.81	41.63	40.80	41.57	40.93	3.16%	42,739
Sep 18, 2026	40.05	40.33	39.85	40.29	39.68	0.74%	35,045
Sep 17, 2026	40.12	40.15	39.97	40.15	39.39	1.80%	21,481
Sep 16, 2026	39.68	39.87	39.13	39.44	38.69	-0.10%	20,180
Sep 15, 2026	39.96	39.96	39.60	39.63	38.73	-0.66%	29,476
Sep 14, 2026	39.99	40.09	39.56	39.89	38.99	-1.10%	51,803
Sep 11, 2026	40.40	40.47	40.25	40.34	39.42	0.98%	37,302
Sep 10, 2026	40.05	40.24	39.97	40.10	39.04	-0.92%	34,840
Sep 9, 2026	40.48	40.65	40.35	40.47	39.40	-0.34%	53,321
Sep 8, 2026	40.90	40.95	40.65	40.77	39.53	-0.17%	63,854
Sep 4, 2026	40.76	40.95	40.67	40.84	39.60	0.30%	33,507
Sep 3, 2026	40.50	40.94	40.41	40.87	39.48	1.53%	22,346
Sep 2, 2026	40.15	40.34	40.06	40.25	38.89	0.38%	41,425
Sep 1, 2026	40.37	40.70	40.17	40.26	38.74	-1.37%	29,038
Aug 31, 2026	40.62	40.87	40.52	40.82	39.28	-0.10%	25,708
Aug 28, 2026	41.14	41.34	40.71	40.86	39.32	-0.71%	38,635
Aug 27, 2026	41.08	41.32	40.91	41.31	39.60	1.56%	25,009
Aug 26, 2026	40.48	40.87	40.45	40.67	38.99	0.24%	15,884
Aug 25, 2026	40.86	40.89	40.53	40.73	38.89	0.49%	16,239
Aug 24, 2026	40.68	40.68	40.15	40.53	38.70	-1.00%	41,752
Aug 21, 2026	41.09	41.09	40.64	40.94	39.09	0.28%	50,157
Aug 20, 2026	41.04	41.31	40.87	40.98	38.98	-0.95%	39,134
Aug 19, 2026	41.76	41.81	41.20	41.37	39.36	-0.83%	31,165
Aug 18, 2026	42.01	42.05	41.71	41.88	39.68	-1.56%	64,183
Aug 17, 2026	42.73	42.91	42.50	42.54	40.31	-0.18%	35,055
Aug 14, 2026	42.84	42.99	42.55	42.62	40.38	-0.39%	21,451
Aug 13, 2026	42.50	43.09	42.50	42.95	40.54	1.24%	23,232
Aug 12, 2026	42.55	42.68	42.40	42.42	40.04	0.76%	19,936
Aug 11, 2026	42.75	42.75	42.08	42.27	39.74	-0.66%	21,063
Aug 10, 2026	42.74	42.83	42.55	42.55	40.01	-0.41%	44,989
Aug 7, 2026	42.50	42.72	42.30	42.72	40.17	1.34%	26,298
Aug 6, 2026	41.98	42.71	41.98	42.32	39.64	-0.47%	23,849
Aug 5, 2026	43.18	43.21	42.44	42.52	39.83	-0.96%	33,264
Aug 4, 2026	42.01	43.25	42.01	43.09	40.21	3.60%	94,911
Aug 3, 2026	40.70	41.74	40.70	41.60	38.82	1.83%	41,459
Jul 31, 2026	41.02	41.25	40.42	40.85	38.12	0.72%	55,880
Jul 30, 2026	40.17	40.79	40.01	40.71	37.85	3.53%	20,784
Jul 29, 2026	40.19	40.37	39.32	39.32	36.56	-2.50%	24,721
Jul 28, 2026	40.52	40.64	39.92	40.49	37.50	-0.91%	49,101
Jul 27, 2026	41.76	41.76	40.57	40.86	37.84	-0.57%	30,181
Jul 24, 2026	41.66	41.71	41.00	41.10	38.06	-1.48%	33,957