Skip to main content
logo
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
18.22
-0.07 (-0.36%)
At close: Aug 15, 2025, 4:00 PM
18.25
+0.03 (0.14%)
After-hours: Aug 15, 2025, 7:53 PM EDT

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202518.2818.3118.2018.2218.22-0.37%15,562
Aug 14, 202518.2618.3118.2418.2918.290.09%22,573
Aug 13, 202518.3018.3518.2118.2818.280.08%21,965
Aug 12, 202518.0918.3018.0518.2618.261.28%23,460
Aug 11, 202518.0918.1618.0118.0318.03-0.13%35,038
Aug 8, 202518.0018.1017.9918.0518.050.60%25,756
Aug 7, 202518.0018.0717.8517.9517.950.28%13,565
Aug 6, 202517.7017.9117.7017.9017.901.05%13,099
Aug 5, 202517.8517.9017.6817.7117.71-0.48%19,449
Aug 4, 202517.6317.8317.6317.8017.801.55%30,489
Aug 1, 202517.7417.7417.4717.5217.52-3.53%34,631
Jul 31, 202518.5018.5018.1118.1617.84-0.44%12,888
Jul 30, 202518.2818.3318.2018.2517.920.10%14,157
Jul 29, 202518.3418.3518.2118.2317.90-0.10%15,862
Jul 28, 202518.2718.2918.2118.2517.920.17%30,151
Jul 25, 202518.1818.2718.1818.2117.890.05%27,969
Jul 24, 202518.2118.2318.1618.2117.880.22%17,122
Jul 23, 202518.1018.1718.0718.1717.840.17%12,079
Jul 22, 202518.2018.2018.0418.1317.81-0.37%28,608
Jul 21, 202518.1718.2618.1718.2017.880.45%32,744
Jul 18, 202518.2018.2018.0818.1217.80-0.01%5,831
Jul 17, 202518.0418.1518.0418.1217.800.64%14,382
Jul 16, 202517.9818.0217.8818.0117.690.21%13,701
Jul 15, 202518.0418.1117.9717.9717.65-0.05%10,710
Jul 14, 202517.9417.9917.8917.9817.660.16%15,041
Jul 11, 202517.9317.9717.9217.9517.63-0.11%4,199
Jul 10, 202517.9717.9717.8817.9717.650.06%7,429
Jul 9, 202517.8917.9917.8917.9617.640.61%17,267
Jul 8, 202517.8817.9117.8317.8517.53-0.11%24,223
Jul 7, 202517.9217.9317.7917.8717.55-0.61%18,254
Jul 3, 202517.9018.0017.8717.9817.661.01%27,394
Jul 2, 202517.6617.8217.6617.8017.480.39%46,797
Jul 1, 202517.8117.8317.6417.7317.41-2.26%27,617
Jun 30, 202518.1818.1918.1018.1417.510.55%25,604
Jun 27, 202518.0718.1318.0418.0417.420.07%17,599
Jun 26, 202517.9018.0317.9018.0317.400.88%8,849
Jun 25, 202517.9017.9717.8617.8717.25-21,610
Jun 24, 202517.7317.8917.7317.8717.251.42%15,559
Jun 23, 202517.4417.6317.4417.6217.010.92%24,058
Jun 20, 202517.6317.6317.3917.4616.86-0.20%16,126
Jun 18, 202517.5017.5917.4917.5016.89-0.03%16,168
Jun 17, 202517.5917.6317.4917.5016.89-0.73%17,541
Jun 16, 202517.5917.6717.5517.6317.021.28%8,410
Jun 13, 202517.4617.5917.3717.4116.80-1.38%20,397
Jun 12, 202517.5917.6617.5917.6517.040.26%16,944
Jun 11, 202517.6717.7317.5717.6017.00-0.15%12,844
Jun 10, 202517.5917.6717.5717.6317.020.34%7,536
Jun 9, 202517.5417.6317.5417.5716.96-22,559
Jun 6, 202517.5517.6017.5217.5716.960.99%15,335
Jun 5, 202517.5817.6617.3417.4016.80-0.82%13,950