Skip to main content
logo
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
17.43
+0.15 (0.88%)
At close: Dec 31, 2025, 4:00 PM EST
17.56
+0.13 (0.74%)
After-hours: Dec 31, 2025, 7:25 PM EST

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202517.6417.6417.4217.4317.43-2.61%95,988
Dec 30, 202517.8717.9217.8517.9017.590.15%119,448
Dec 29, 202517.9217.9517.8317.8717.56-0.46%75,386
Dec 26, 202517.9718.0117.9417.9617.64-0.01%35,047
Dec 24, 202517.9017.9617.9017.9617.640.37%29,568
Dec 23, 202517.7717.9017.7717.8917.580.34%21,092
Dec 22, 202517.8617.9017.8117.8317.520.22%25,847
Dec 19, 202517.6017.8117.6017.7917.481.15%9,907
Dec 18, 202517.6017.6717.5117.5917.281.44%20,394
Dec 17, 202517.6817.8017.3117.3417.04-1.90%30,383
Dec 16, 202517.6617.7317.5917.6817.37-0.08%71,057
Dec 15, 202517.9317.9317.6517.6917.38-0.40%20,246
Dec 12, 202517.9617.9917.6217.7617.45-1.57%27,448
Dec 11, 202518.0718.0717.8618.0517.73-0.22%27,288
Dec 10, 202518.0118.1217.9618.0917.770.08%30,938
Dec 9, 202518.0918.1017.9518.0717.760.19%22,930
Dec 8, 202518.1318.1317.9518.0417.72-0.36%23,667
Dec 5, 202518.1218.1218.0018.1017.790.44%20,112
Dec 4, 202518.0218.0617.9618.0217.710.05%72,415
Dec 3, 202517.9218.0817.8918.0117.700.06%21,165
Dec 2, 202518.1118.1617.8618.0017.69-0.44%45,376
Dec 1, 202518.1318.1317.7818.0817.77-1.05%17,796
Nov 28, 202518.4218.4218.1118.2717.650.76%36,459
Nov 26, 202518.1418.2118.0518.1417.510.47%20,211
Nov 25, 202517.8018.0617.7218.0517.431.04%56,026
Nov 24, 202517.5417.9217.5417.8717.252.77%62,179
Nov 21, 202517.3217.6517.2517.3816.790.46%22,621
Nov 20, 202518.1618.1617.2617.3116.71-2.67%67,102
Nov 19, 202517.6217.8917.6217.7817.170.34%19,186
Nov 18, 202517.7117.8117.5017.7217.11-0.69%31,431
Nov 17, 202518.1418.1417.7517.8417.23-0.59%30,959
Nov 14, 202517.8118.1617.6117.9517.33-0.55%36,212
Nov 13, 202518.2718.2717.9618.0517.43-1.55%26,453
Nov 12, 202518.4418.4918.2418.3417.71-0.04%37,662
Nov 11, 202518.2118.3718.2118.3417.710.02%18,180
Nov 10, 202518.1618.4218.1618.3417.711.89%50,814
Nov 7, 202518.0018.0117.6718.0017.38-0.50%56,717
Nov 6, 202518.3918.3918.0318.0917.47-1.52%33,166
Nov 5, 202518.1718.4918.1518.3717.740.57%39,935
Nov 4, 202518.5018.5418.2018.2717.64-2.06%53,802
Nov 3, 202518.6518.7518.5218.6518.01-1.56%77,510
Oct 31, 202519.1219.1218.8218.9517.980.30%51,725
Oct 30, 202519.1119.1418.8718.8917.93-1.36%57,393
Oct 29, 202519.1519.1919.0019.1518.170.48%32,572
Oct 28, 202518.9019.1518.9019.0618.090.54%49,256
Oct 27, 202518.8118.9818.8118.9617.991.70%52,794
Oct 24, 202518.5018.6918.4818.6417.691.02%53,819
Oct 23, 202518.3918.4518.3318.4517.510.61%27,019
Oct 22, 202518.4918.4918.1818.3417.40-0.55%23,806
Oct 21, 202518.3818.4918.3518.4417.50-0.11%16,141