Skip to main content
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
19.36
+0.14 (0.73%)
At close: Dec 20, 2024, 4:00 PM
20.32
+0.96 (4.96%)
After-hours: Dec 20, 2024, 5:04 PM EST

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.0319.5819.0119.3619.360.73%39,526
Dec 19, 202419.4219.4219.2019.2219.22-0.48%39,498
Dec 18, 202419.9720.0119.2519.3119.31-3.39%21,459
Dec 17, 202419.9620.0119.9319.9919.99-0.35%25,892
Dec 16, 202419.8720.0919.8620.0620.061.47%21,282
Dec 13, 202419.8119.8719.6919.7719.770.51%7,187
Dec 12, 202419.6519.7419.6519.6719.67-0.51%14,684
Dec 11, 202419.6019.7719.6019.7719.771.70%30,172
Dec 10, 202419.5419.5919.4119.4419.44-0.26%22,529
Dec 9, 202419.8419.8519.4419.4919.49-0.81%32,542
Dec 6, 202419.5019.6519.4819.6519.650.82%18,519
Dec 5, 202419.4819.5319.4619.4919.490.05%17,290
Dec 4, 202419.3719.5119.3619.4819.481.04%37,226
Dec 3, 202419.2419.3119.2219.2819.28-0.05%21,273
Dec 2, 202419.7519.7519.1119.2919.29-0.77%41,154
Nov 29, 202419.6819.6819.2619.4419.100.91%16,719
Nov 27, 202419.3019.3519.1519.2618.93-0.80%11,127
Nov 26, 202419.4019.4219.3319.4219.080.57%19,667
Nov 25, 202419.4219.4819.2819.3118.97-0.10%14,295
Nov 22, 202419.3019.3319.2619.3318.990.19%14,631
Nov 21, 202419.3219.3519.0819.2918.960.39%12,666
Nov 20, 202419.2619.2619.0319.2218.88-0.21%56,760
Nov 19, 202419.0719.2619.0619.2618.920.71%7,537
Nov 18, 202419.0519.2219.0219.1318.790.66%10,028
Nov 15, 202419.2419.2418.9319.0018.67-2.46%29,527
Nov 14, 202419.6019.6019.4519.4819.14-0.41%7,913
Nov 13, 202419.5919.6419.5019.5619.22-0.20%10,323
Nov 12, 202419.6019.6119.4719.6019.260.07%20,543
Nov 11, 202419.6219.6219.5019.5919.250.09%12,203
Nov 8, 202419.5319.6219.5319.5719.23-0.15%45,853
Nov 7, 202419.3519.6019.3519.6019.261.71%31,003
Nov 6, 202419.0319.3219.0319.2718.932.66%45,129
Nov 5, 202418.6318.8418.6318.7718.440.97%28,254
Nov 4, 202418.5918.6518.5018.5918.27-0.27%16,842
Nov 1, 202419.0219.0218.6018.6418.32-1.06%18,565
Oct 31, 202419.1519.1518.8418.8418.20-2.31%32,899
Oct 30, 202419.3519.4119.2619.2918.63-0.80%6,876
Oct 29, 202419.2319.4719.2319.4418.780.99%16,494
Oct 28, 202419.3619.3619.2419.2518.59-19,365
Oct 25, 202419.2519.4119.2119.2518.590.47%17,215
Oct 24, 202419.4719.4719.0019.1618.510.74%8,121
Oct 23, 202419.2619.2618.8919.0218.37-1.45%12,856
Oct 22, 202419.2019.3019.2019.3018.640.21%14,843
Oct 21, 202419.1719.3019.1619.2618.60-0.05%11,414
Oct 18, 202419.2619.2719.2119.2718.610.84%21,634
Oct 17, 202419.3319.3319.1119.1118.46-0.21%21,955
Oct 16, 202419.1419.1519.0219.1518.500.10%9,255
Oct 15, 202419.3919.3919.0519.1318.48-1.09%32,340
Oct 14, 202419.3019.4119.2819.3418.680.57%79,293
Oct 11, 202419.1619.2519.1419.2318.570.21%20,775
Oct 10, 202419.1019.2319.1019.1918.54-0.05%10,650
Oct 9, 202419.0019.2019.0019.2018.550.79%23,329
Oct 8, 202418.9119.1118.9119.0518.401.11%27,009
Oct 7, 202418.9618.9718.7918.8418.20-0.79%14,908
Oct 4, 202418.9919.0018.8518.9918.340.85%32,065
Oct 3, 202418.7018.8718.7018.8318.190.11%16,550
Oct 2, 202418.7518.8518.6518.8118.170.32%37,949
Oct 1, 202418.9718.9718.6318.7518.11-3.30%37,521
Sep 30, 202419.2919.3919.1919.3918.410.35%25,943
Sep 27, 202419.4319.4319.2919.3218.35-0.42%19,998
Sep 26, 202419.4919.5019.2819.4118.430.60%8,169
Sep 25, 202419.2719.3519.2519.2918.320.21%11,012
Sep 24, 202419.2119.3119.1219.2518.280.18%9,662
Sep 23, 202419.2019.2619.1619.2218.250.37%21,372
Sep 20, 202419.1419.1919.0619.1518.18-0.22%11,252
Sep 19, 202419.1019.3119.1019.1918.222.47%20,236
Sep 18, 202418.8118.9818.6918.7317.78-0.31%17,384
Sep 17, 202418.8818.9118.7218.7817.840.02%13,161
Sep 16, 202418.8018.8018.6918.7817.83-0.44%22,491
Sep 13, 202418.7918.9118.7818.8617.910.47%7,251
Sep 12, 202418.6318.8218.5718.7717.830.88%8,166
Sep 11, 202418.3018.6118.0418.6117.671.97%8,226
Sep 10, 202418.1218.2518.0218.2517.330.95%32,301
Sep 9, 202418.0118.1317.9218.0817.171.15%16,808
Sep 6, 202418.3118.3317.8517.8716.97-2.39%19,416
Sep 5, 202418.2918.4918.2418.3117.39-0.03%74,937
Sep 4, 202418.2518.4118.2118.3217.39-0.23%20,118
Sep 3, 202418.8018.8218.3218.3617.43-4.72%23,843
Aug 30, 202419.1819.2719.0619.2717.991.29%23,608
Aug 29, 202419.2019.3019.0319.0317.760.03%5,681
Aug 28, 202419.2119.2118.9519.0217.75-1.26%65,010
Aug 27, 202419.1719.3019.1519.2617.980.26%15,791
Aug 26, 202419.3419.3819.1319.2117.93-0.94%26,865
Aug 23, 202419.3319.4919.2819.4018.101.16%11,173
Aug 22, 202419.5519.5719.1719.1717.90-1.66%11,494
Aug 21, 202419.4219.5119.4019.5018.200.31%16,242
Aug 20, 202419.4619.5319.3919.4318.14-0.19%15,797
Aug 19, 202419.2819.4719.2519.4718.171.14%42,182
Aug 16, 202419.1819.2819.1619.2517.970.22%17,625
Aug 15, 202419.0319.2519.0119.2117.932.16%12,420
Aug 14, 202418.7418.8718.6518.8017.550.02%13,184
Aug 13, 202418.6218.8018.5818.8017.552.40%17,931
Aug 12, 202418.3418.4218.2918.3617.140.16%13,059
Aug 9, 202418.2018.3318.1518.3317.110.44%22,953
Aug 8, 202417.9018.2517.8118.2517.032.93%10,591
Aug 7, 202418.2018.2417.7017.7316.55-0.95%15,838
Aug 6, 202417.8318.2217.7717.9016.710.56%36,398
Aug 5, 202417.2617.9417.2617.8016.61-2.24%67,680
Aug 2, 202418.2918.3618.0718.2116.99-2.09%63,234
Aug 1, 202419.0619.1518.4818.6017.36-2.29%35,338