Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
16.63
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EDT - Market closed
QQQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.39 | 16.63 | 16.25 | 16.63 | 16.63 | - | 16,653 |
| Mar 28, 2025 | 16.95 | 16.96 | 16.56 | 16.63 | 16.63 | -2.35% | 18,034 |
| Mar 27, 2025 | 17.05 | 17.18 | 17.02 | 17.03 | 17.03 | -0.61% | 6,051 |
| Mar 26, 2025 | 17.40 | 17.40 | 17.08 | 17.13 | 17.13 | -1.75% | 11,915 |
| Mar 25, 2025 | 17.35 | 17.45 | 17.35 | 17.44 | 17.44 | 0.69% | 32,965 |
| Mar 24, 2025 | 17.25 | 17.33 | 17.21 | 17.32 | 17.32 | 1.64% | 15,727 |
| Mar 21, 2025 | 16.85 | 17.04 | 16.78 | 17.04 | 17.04 | 0.59% | 12,014 |
| Mar 20, 2025 | 16.90 | 17.11 | 16.89 | 16.94 | 16.94 | -0.18% | 10,206 |
| Mar 19, 2025 | 16.84 | 17.07 | 16.84 | 16.97 | 16.97 | 0.83% | 13,439 |
| Mar 18, 2025 | 16.99 | 16.99 | 16.75 | 16.83 | 16.83 | -1.52% | 13,209 |
| Mar 17, 2025 | 17.00 | 17.20 | 16.94 | 17.09 | 17.09 | 0.47% | 15,274 |
| Mar 14, 2025 | 16.82 | 17.03 | 16.77 | 17.01 | 17.01 | 2.59% | 8,335 |
| Mar 13, 2025 | 16.91 | 16.91 | 16.56 | 16.58 | 16.58 | -1.95% | 8,225 |
| Mar 12, 2025 | 17.02 | 17.03 | 16.78 | 16.91 | 16.91 | 1.20% | 10,421 |
| Mar 11, 2025 | 16.78 | 16.93 | 16.60 | 16.71 | 16.71 | -0.18% | 33,610 |
| Mar 10, 2025 | 17.10 | 17.10 | 16.61 | 16.74 | 16.74 | -3.96% | 27,620 |
| Mar 7, 2025 | 17.30 | 17.43 | 17.06 | 17.43 | 17.43 | 0.64% | 30,986 |
| Mar 6, 2025 | 17.55 | 17.66 | 17.24 | 17.32 | 17.32 | -2.59% | 26,208 |
| Mar 5, 2025 | 17.63 | 17.82 | 17.45 | 17.78 | 17.78 | 1.37% | 17,679 |
| Mar 4, 2025 | 17.51 | 17.72 | 17.30 | 17.54 | 17.54 | -0.51% | 38,232 |
| Mar 3, 2025 | 18.17 | 18.17 | 17.52 | 17.63 | 17.63 | -3.61% | 45,737 |
| Feb 28, 2025 | 18.06 | 18.33 | 17.92 | 18.29 | 17.98 | 1.27% | 24,267 |
| Feb 27, 2025 | 18.70 | 18.70 | 18.06 | 18.06 | 17.75 | -2.43% | 18,829 |
| Feb 26, 2025 | 18.62 | 18.72 | 18.45 | 18.51 | 18.19 | -0.11% | 12,299 |
| Feb 25, 2025 | 18.72 | 18.72 | 18.40 | 18.53 | 18.21 | -1.01% | 33,714 |
| Feb 24, 2025 | 18.93 | 19.01 | 18.72 | 18.72 | 18.40 | -1.16% | 25,552 |
| Feb 21, 2025 | 19.33 | 19.33 | 18.93 | 18.94 | 18.61 | -1.66% | 19,235 |
| Feb 20, 2025 | 19.32 | 19.32 | 19.19 | 19.26 | 18.93 | -0.44% | 10,908 |
| Feb 19, 2025 | 19.34 | 19.37 | 19.28 | 19.35 | 19.01 | 0.08% | 19,421 |
| Feb 18, 2025 | 19.31 | 19.39 | 19.30 | 19.33 | 19.00 | -0.05% | 35,024 |
| Feb 14, 2025 | 19.30 | 19.34 | 19.23 | 19.34 | 19.01 | 0.26% | 14,768 |
| Feb 13, 2025 | 19.10 | 19.29 | 19.08 | 19.29 | 18.96 | 1.31% | 19,850 |
| Feb 12, 2025 | 18.85 | 19.04 | 18.85 | 19.04 | 18.71 | 0.16% | 17,522 |
| Feb 11, 2025 | 18.98 | 19.06 | 18.96 | 19.01 | 18.68 | -0.26% | 15,340 |
| Feb 10, 2025 | 19.00 | 19.09 | 18.96 | 19.06 | 18.73 | 1.11% | 21,388 |
| Feb 7, 2025 | 19.09 | 19.13 | 18.80 | 18.85 | 18.53 | -1.21% | 27,329 |
| Feb 6, 2025 | 19.01 | 19.08 | 18.96 | 19.08 | 18.75 | 0.47% | 16,565 |
| Feb 5, 2025 | 18.85 | 18.99 | 18.78 | 18.99 | 18.66 | 0.37% | 18,603 |
| Feb 4, 2025 | 18.77 | 18.93 | 18.77 | 18.92 | 18.59 | 1.01% | 45,693 |
| Feb 3, 2025 | 18.57 | 18.82 | 18.47 | 18.73 | 18.41 | -2.35% | 20,508 |
| Jan 31, 2025 | 19.30 | 19.44 | 19.11 | 19.18 | 18.53 | -0.10% | 14,107 |
| Jan 30, 2025 | 19.15 | 19.30 | 19.08 | 19.20 | 18.55 | 0.37% | 46,664 |
| Jan 29, 2025 | 19.09 | 19.13 | 19.00 | 19.13 | 18.49 | -0.16% | 13,323 |
| Jan 28, 2025 | 18.84 | 19.19 | 18.82 | 19.16 | 18.51 | 1.43% | 18,646 |
| Jan 27, 2025 | 18.84 | 19.02 | 18.76 | 18.89 | 18.25 | -2.83% | 37,643 |
| Jan 24, 2025 | 19.55 | 19.55 | 19.36 | 19.44 | 18.78 | -0.66% | 15,715 |
| Jan 23, 2025 | 19.44 | 19.57 | 19.43 | 19.57 | 18.91 | 0.41% | 16,325 |
| Jan 22, 2025 | 19.40 | 19.57 | 19.40 | 19.49 | 18.83 | 1.04% | 17,561 |
| Jan 21, 2025 | 19.20 | 19.31 | 19.15 | 19.29 | 18.64 | 0.42% | 20,758 |
| Jan 17, 2025 | 19.21 | 19.25 | 19.10 | 19.21 | 18.56 | 1.53% | 10,029 |