Skip to main content
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
17.54
+0.06 (0.34%)
Jun 4, 2025, 4:00 PM - Market closed

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202517.5517.5717.4917.5417.540.34%19,978
Jun 3, 202517.4017.5417.3817.4817.480.46%16,629
Jun 2, 202517.2417.4017.1617.4017.40-1.08%21,911
May 30, 202517.5717.5917.3417.5917.290.11%30,766
May 29, 202517.6517.6517.5517.5717.27-11,395
May 28, 202517.6517.7017.5517.5717.27-0.40%14,763
May 27, 202517.4217.6417.4217.6417.342.26%13,041
May 23, 202517.1517.3017.1317.2516.96-0.81%9,177
May 22, 202517.4017.5117.3917.3917.100.12%11,569
May 21, 202517.4517.6417.3317.3717.08-1.31%24,015
May 20, 202517.5617.6117.5017.6017.30-0.28%12,409
May 19, 202517.4117.6517.3717.6517.350.11%21,423
May 16, 202517.5717.6317.5017.6317.330.34%13,804
May 15, 202517.4717.6217.4617.5717.270.20%35,089
May 14, 202517.5117.5617.4617.5417.240.37%71,234
May 13, 202517.2917.5317.2917.4717.181.63%24,396
May 12, 202517.1417.2117.0317.1916.903.74%23,545
May 9, 202516.6516.6616.5016.5716.29-35,757
May 8, 202516.5916.7116.4816.5716.291.04%18,938
May 7, 202516.3716.4616.2216.4016.120.18%24,704
May 6, 202516.3416.4516.2516.3716.09-0.67%22,561
May 5, 202516.4216.5916.4216.4816.20-0.72%22,221
May 2, 202516.4916.6516.4616.6016.321.65%12,801
May 1, 202516.4516.5416.3316.3316.06-0.91%13,876
Apr 30, 202516.2116.4816.1016.4815.93-12,680
Apr 29, 202516.3016.5116.3016.4815.930.73%9,168
Apr 28, 202516.3816.4016.1716.3615.82-0.12%9,751
Apr 25, 202516.1716.4016.1716.3815.840.99%19,908
Apr 24, 202515.8716.2215.8716.2215.682.92%10,654
Apr 23, 202515.8716.0115.7615.7615.241.94%5,475
Apr 22, 202515.3715.5315.3615.4614.952.51%16,896
Apr 21, 202515.3015.3014.8915.0814.58-2.06%20,956
Apr 17, 202515.5415.5415.3615.4014.89-0.06%10,941
Apr 16, 202515.6115.6515.2615.4114.90-3.14%11,887
Apr 15, 202515.9416.0315.8715.9115.380.32%7,760
Apr 14, 202516.1616.1615.8215.8615.340.25%11,769
Apr 11, 202515.5515.8315.4515.8215.302.00%21,879
Apr 10, 202515.8215.8215.2315.5115.00-4.32%13,943
Apr 9, 202514.6216.2614.5316.2115.6711.64%16,468
Apr 8, 202515.3015.3814.3214.5214.04-1.56%26,894
Apr 7, 202514.1715.1414.0614.7514.26-0.07%32,841
Apr 4, 202515.3015.3414.7114.7614.27-5.98%53,921
Apr 3, 202515.9416.0115.6915.7015.18-5.31%16,047
Apr 2, 202516.4016.6616.4016.5816.030.67%18,232
Apr 1, 202516.3116.4716.2216.4715.93-0.96%13,868
Mar 31, 202516.3916.6316.2516.6315.81-16,683
Mar 28, 202516.9516.9616.5616.6315.81-2.35%18,034
Mar 27, 202517.0517.1817.0217.0316.19-0.61%6,051
Mar 26, 202517.4017.4017.0817.1316.28-1.75%11,915
Mar 25, 202517.3517.4517.3517.4416.580.69%32,965