Defiance Nasdaq 100 LightningSpread Income ETF (QLDY)
NASDAQ: QLDY · Real-Time Price · USD
37.72
-0.15 (-0.39%)
At close: Oct 23, 2026, 4:00 PM EDT
37.72
0.00 (0.00%)
After-hours: Oct 23, 2026, 7:30 PM EDT
QLDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 37.63 | 37.99 | 37.53 | 37.72 | 37.72 | -0.41% | 30,770 |
| Oct 22, 2026 | 38.34 | 38.47 | 37.79 | 37.88 | 37.87 | -3.04% | 61,947 |
| Oct 21, 2026 | 38.85 | 39.19 | 38.75 | 39.06 | 39.06 | 1.37% | 24,333 |
| Oct 20, 2026 | 38.62 | 39.05 | 38.35 | 38.69 | 38.54 | -0.30% | 47,510 |
| Oct 19, 2026 | 38.80 | 39.14 | 38.66 | 38.80 | 38.65 | 1.19% | 26,051 |
| Oct 16, 2026 | 39.26 | 39.26 | 38.18 | 38.35 | 38.20 | -2.64% | 67,036 |
| Oct 15, 2026 | 39.03 | 39.55 | 38.77 | 39.54 | 39.23 | -0.19% | 50,194 |
| Oct 14, 2026 | 40.24 | 40.40 | 39.51 | 39.61 | 39.31 | -2.05% | 61,090 |
| Oct 13, 2026 | 40.40 | 40.74 | 40.39 | 40.60 | 40.13 | -0.62% | 35,701 |
| Oct 12, 2026 | 41.19 | 41.19 | 40.79 | 40.85 | 40.38 | -0.85% | 44,515 |
| Oct 9, 2026 | 41.25 | 41.28 | 41.03 | 41.20 | 40.73 | 0.44% | 41,853 |
| Oct 8, 2026 | 41.62 | 41.77 | 41.00 | 41.18 | 40.55 | -1.47% | 84,493 |
| Oct 7, 2026 | 41.60 | 41.80 | 41.44 | 41.79 | 41.15 | -0.36% | 23,958 |
| Oct 6, 2026 | 42.17 | 42.29 | 42.05 | 42.11 | 41.30 | 0.69% | 30,372 |
| Oct 5, 2026 | 41.40 | 41.90 | 41.40 | 41.82 | 41.02 | 0.94% | 43,836 |
| Oct 2, 2026 | 41.58 | 41.73 | 41.36 | 41.43 | 40.64 | 1.03% | 26,119 |
| Oct 1, 2026 | 41.23 | 41.38 | 40.80 | 41.17 | 40.22 | 0.08% | 47,014 |
| Sep 30, 2026 | 41.03 | 41.38 | 41.03 | 41.13 | 40.19 | 0.46% | 36,367 |
| Sep 29, 2026 | 41.16 | 41.24 | 40.94 | 41.10 | 40.01 | -0.14% | 31,401 |
| Sep 28, 2026 | 41.41 | 41.57 | 40.82 | 41.16 | 40.06 | -0.93% | 52,905 |
| Sep 25, 2026 | 41.44 | 41.61 | 41.23 | 41.55 | 40.44 | 0.67% | 32,594 |
| Sep 24, 2026 | 41.05 | 41.45 | 40.99 | 41.43 | 40.17 | 0.03% | 31,595 |
| Sep 23, 2026 | 41.85 | 41.85 | 41.30 | 41.42 | 40.16 | -0.93% | 21,888 |
| Sep 22, 2026 | 41.57 | 42.02 | 41.57 | 41.96 | 40.53 | 0.95% | 41,001 |
| Sep 21, 2026 | 40.81 | 41.63 | 40.80 | 41.57 | 40.15 | 3.16% | 42,739 |
| Sep 18, 2026 | 40.05 | 40.33 | 39.85 | 40.29 | 38.92 | 0.74% | 35,045 |
| Sep 17, 2026 | 40.12 | 40.15 | 39.97 | 40.15 | 38.63 | 1.80% | 21,481 |
| Sep 16, 2026 | 39.68 | 39.87 | 39.13 | 39.44 | 37.95 | -0.10% | 20,180 |
| Sep 15, 2026 | 39.96 | 39.96 | 39.60 | 39.63 | 37.99 | -0.66% | 29,476 |
| Sep 14, 2026 | 39.99 | 40.09 | 39.56 | 39.89 | 38.24 | -1.10% | 51,803 |
| Sep 11, 2026 | 40.40 | 40.47 | 40.25 | 40.34 | 38.66 | 0.98% | 37,302 |
| Sep 10, 2026 | 40.05 | 40.24 | 39.97 | 40.10 | 38.29 | -0.92% | 34,840 |
| Sep 9, 2026 | 40.48 | 40.65 | 40.35 | 40.47 | 38.64 | -0.34% | 53,321 |
| Sep 8, 2026 | 40.90 | 40.95 | 40.65 | 40.77 | 38.78 | -0.17% | 63,854 |
| Sep 4, 2026 | 40.76 | 40.95 | 40.67 | 40.84 | 38.84 | 0.30% | 33,507 |
| Sep 3, 2026 | 40.50 | 40.94 | 40.41 | 40.87 | 38.72 | 1.53% | 22,346 |
| Sep 2, 2026 | 40.15 | 40.34 | 40.06 | 40.25 | 38.14 | 0.38% | 41,425 |
| Sep 1, 2026 | 40.37 | 40.70 | 40.17 | 40.26 | 38.00 | -1.37% | 29,038 |
| Aug 31, 2026 | 40.62 | 40.87 | 40.52 | 40.82 | 38.53 | -0.10% | 25,708 |
| Aug 28, 2026 | 41.14 | 41.34 | 40.71 | 40.86 | 38.57 | -0.71% | 38,635 |
| Aug 27, 2026 | 41.08 | 41.32 | 40.91 | 41.31 | 38.84 | 1.56% | 25,009 |
| Aug 26, 2026 | 40.48 | 40.87 | 40.45 | 40.67 | 38.24 | 0.24% | 15,884 |
| Aug 25, 2026 | 40.86 | 40.89 | 40.53 | 40.73 | 38.15 | 0.49% | 16,239 |
| Aug 24, 2026 | 40.68 | 40.68 | 40.15 | 40.53 | 37.96 | -1.00% | 41,752 |
| Aug 21, 2026 | 41.09 | 41.09 | 40.64 | 40.94 | 38.34 | 0.28% | 50,157 |
| Aug 20, 2026 | 41.04 | 41.31 | 40.87 | 40.98 | 38.24 | -0.95% | 39,134 |
| Aug 19, 2026 | 41.76 | 41.81 | 41.20 | 41.37 | 38.60 | -0.83% | 31,165 |
| Aug 18, 2026 | 42.01 | 42.05 | 41.71 | 41.88 | 38.92 | -1.56% | 64,183 |
| Aug 17, 2026 | 42.73 | 42.91 | 42.50 | 42.54 | 39.54 | -0.18% | 35,055 |
| Aug 14, 2026 | 42.84 | 42.99 | 42.55 | 42.62 | 39.61 | -0.39% | 21,451 |