Defiance Nasdaq 100 LightningSpread Income ETF (QLDY)
NASDAQ: QLDY · Real-Time Price · USD
35.65
-0.60 (-1.65%)
At close: Nov 13, 2026, 4:00 PM EST
34.95
-0.70 (-1.97%)
After-hours: Nov 13, 2026, 7:44 PM EST
QLDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.14 | 36.14 | 35.30 | 35.65 | 35.65 | -1.65% | 52,121 |
| Nov 12, 2026 | 35.82 | 36.66 | 35.82 | 36.25 | 36.25 | -0.32% | 29,157 |
| Nov 11, 2026 | 36.31 | 36.80 | 36.18 | 36.51 | 36.37 | 2.86% | 38,921 |
| Nov 10, 2026 | 35.55 | 35.92 | 35.27 | 35.49 | 35.36 | -0.73% | 35,243 |
| Nov 9, 2026 | 34.95 | 35.99 | 34.94 | 35.75 | 35.62 | 3.62% | 56,424 |
| Nov 6, 2026 | 34.66 | 35.03 | 34.50 | 34.50 | 34.37 | 0.83% | 40,854 |
| Nov 5, 2026 | 36.40 | 36.58 | 34.36 | 34.36 | 34.09 | -6.42% | 97,848 |
| Nov 4, 2026 | 36.57 | 37.14 | 36.52 | 36.71 | 36.42 | 1.05% | 16,336 |
| Nov 3, 2026 | 36.34 | 36.63 | 36.33 | 36.47 | 36.04 | 0.69% | 22,213 |
| Nov 2, 2026 | 37.11 | 37.25 | 36.22 | 36.22 | 35.80 | -1.69% | 31,881 |
| Oct 30, 2026 | 37.26 | 37.30 | 36.50 | 36.84 | 36.41 | -3.59% | 68,131 |
| Oct 29, 2026 | 38.49 | 38.52 | 38.21 | 38.37 | 37.77 | -1.44% | 53,282 |
| Oct 28, 2026 | 38.87 | 38.97 | 38.69 | 38.93 | 38.32 | 0.63% | 20,864 |
| Oct 27, 2026 | 38.37 | 38.87 | 38.37 | 38.83 | 38.08 | 1.62% | 16,211 |
| Oct 26, 2026 | 37.86 | 38.39 | 37.75 | 38.21 | 37.48 | 1.30% | 54,677 |
| Oct 23, 2026 | 37.63 | 37.99 | 37.53 | 37.72 | 37.00 | -0.01% | 30,930 |
| Oct 22, 2026 | 38.34 | 38.47 | 37.79 | 37.88 | 37.00 | -3.04% | 61,947 |
| Oct 21, 2026 | 38.85 | 39.19 | 38.75 | 39.06 | 38.16 | 1.37% | 24,333 |
| Oct 20, 2026 | 38.62 | 39.05 | 38.35 | 38.69 | 37.65 | -0.30% | 47,510 |
| Oct 19, 2026 | 38.80 | 39.14 | 38.66 | 38.80 | 37.76 | 1.19% | 26,051 |
| Oct 16, 2026 | 39.26 | 39.26 | 38.18 | 38.35 | 37.31 | -2.64% | 67,036 |
| Oct 15, 2026 | 39.03 | 39.55 | 38.77 | 39.54 | 38.33 | -0.19% | 50,194 |
| Oct 14, 2026 | 40.24 | 40.40 | 39.51 | 39.61 | 38.40 | -2.05% | 61,090 |
| Oct 13, 2026 | 40.40 | 40.74 | 40.39 | 40.60 | 39.20 | -0.62% | 35,701 |
| Oct 12, 2026 | 41.19 | 41.19 | 40.79 | 40.85 | 39.45 | -0.85% | 44,515 |
| Oct 9, 2026 | 41.25 | 41.28 | 41.03 | 41.20 | 39.78 | 0.44% | 41,853 |
| Oct 8, 2026 | 41.62 | 41.77 | 41.00 | 41.18 | 39.61 | -1.47% | 84,493 |
| Oct 7, 2026 | 41.60 | 41.80 | 41.44 | 41.79 | 40.20 | -0.36% | 23,958 |
| Oct 6, 2026 | 42.17 | 42.29 | 42.05 | 42.11 | 40.35 | 0.69% | 30,372 |
| Oct 5, 2026 | 41.40 | 41.90 | 41.40 | 41.82 | 40.07 | 0.94% | 43,836 |
| Oct 2, 2026 | 41.58 | 41.73 | 41.36 | 41.43 | 39.70 | 1.03% | 26,119 |
| Oct 1, 2026 | 41.23 | 41.38 | 40.80 | 41.17 | 39.29 | 0.08% | 47,014 |
| Sep 30, 2026 | 41.03 | 41.38 | 41.03 | 41.13 | 39.26 | 0.46% | 36,367 |
| Sep 29, 2026 | 41.16 | 41.24 | 40.94 | 41.10 | 39.08 | -0.14% | 31,401 |
| Sep 28, 2026 | 41.41 | 41.57 | 40.82 | 41.16 | 39.14 | -0.93% | 52,905 |
| Sep 25, 2026 | 41.44 | 41.61 | 41.23 | 41.55 | 39.51 | 0.67% | 32,594 |
| Sep 24, 2026 | 41.05 | 41.45 | 40.99 | 41.43 | 39.24 | 0.03% | 31,595 |
| Sep 23, 2026 | 41.85 | 41.85 | 41.30 | 41.42 | 39.23 | -0.93% | 21,888 |
| Sep 22, 2026 | 41.57 | 42.02 | 41.57 | 41.96 | 39.60 | 0.95% | 41,001 |
| Sep 21, 2026 | 40.81 | 41.63 | 40.80 | 41.57 | 39.22 | 3.16% | 42,739 |
| Sep 18, 2026 | 40.05 | 40.33 | 39.85 | 40.29 | 38.02 | 0.74% | 35,045 |
| Sep 17, 2026 | 40.12 | 40.15 | 39.97 | 40.15 | 37.74 | 1.80% | 21,481 |
| Sep 16, 2026 | 39.68 | 39.87 | 39.13 | 39.44 | 37.07 | -0.10% | 20,180 |
| Sep 15, 2026 | 39.96 | 39.96 | 39.60 | 39.63 | 37.11 | -0.66% | 29,476 |
| Sep 14, 2026 | 39.99 | 40.09 | 39.56 | 39.89 | 37.35 | -1.10% | 51,803 |
| Sep 11, 2026 | 40.40 | 40.47 | 40.25 | 40.34 | 37.77 | 0.98% | 37,302 |
| Sep 10, 2026 | 40.05 | 40.24 | 39.97 | 40.10 | 37.40 | -0.92% | 34,840 |
| Sep 9, 2026 | 40.48 | 40.65 | 40.35 | 40.47 | 37.75 | -0.34% | 53,321 |
| Sep 8, 2026 | 40.90 | 40.95 | 40.65 | 40.77 | 37.88 | -0.17% | 63,854 |
| Sep 4, 2026 | 40.76 | 40.95 | 40.67 | 40.84 | 37.94 | 0.30% | 33,507 |