Skip to main content
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
18.94
-0.32 (-1.66%)
At close: Feb 21, 2025, 4:00 PM
19.10
+0.16 (0.84%)
After-hours: Feb 21, 2025, 5:13 PM EST

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202519.3219.3219.1919.2619.26-0.44%10,806
Feb 19, 202519.3419.3719.2819.3519.350.08%19,421
Feb 18, 202519.3119.3919.3019.3319.33-0.05%35,024
Feb 14, 202519.3019.3419.2319.3419.340.26%14,768
Feb 13, 202519.1019.2919.0819.2919.291.31%19,850
Feb 12, 202518.8519.0418.8519.0419.040.16%17,522
Feb 11, 202518.9819.0618.9619.0119.01-0.26%15,340
Feb 10, 202519.0019.0918.9619.0619.061.11%21,388
Feb 7, 202519.0919.1318.8018.8518.85-1.21%27,329
Feb 6, 202519.0119.0818.9619.0819.080.47%16,565
Feb 5, 202518.8518.9918.7818.9918.990.37%18,603
Feb 4, 202518.7718.9318.7718.9218.921.01%45,693
Feb 3, 202518.5718.8218.4718.7318.73-2.35%20,508
Jan 31, 202519.3019.4419.1119.1818.86-0.10%14,107
Jan 30, 202519.1519.3019.0819.2018.880.37%46,664
Jan 29, 202519.0919.1319.0019.1318.81-0.16%13,323
Jan 28, 202518.8419.1918.8219.1618.841.43%18,646
Jan 27, 202518.8419.0218.7618.8918.57-2.83%37,643
Jan 24, 202519.5519.5519.3619.4419.11-0.66%15,715
Jan 23, 202519.4419.5719.4319.5719.240.41%16,325
Jan 22, 202519.4019.5719.4019.4919.161.04%17,561
Jan 21, 202519.2019.3119.1519.2918.970.42%20,758
Jan 17, 202519.2119.2519.1019.2118.891.53%10,029
Jan 16, 202519.1019.1018.9218.9218.60-0.26%19,051
Jan 15, 202518.8519.0518.8518.9718.651.88%23,654
Jan 14, 202518.7418.7518.5018.6218.310.22%20,934
Jan 13, 202518.4618.6018.3818.5818.27-0.48%36,899
Jan 10, 202518.7618.7818.5518.6718.36-1.43%47,848
Jan 8, 202518.9318.9518.8018.9418.620.05%12,709
Jan 7, 202519.3019.3018.8618.9318.61-1.46%15,286
Jan 6, 202519.1919.3719.1719.2118.890.68%31,417
Jan 3, 202518.9019.0918.8819.0818.761.87%36,534
Jan 2, 202518.9018.9518.6218.7318.42-0.43%46,283
Dec 31, 202419.0219.0218.7818.8118.49-2.29%22,425
Dec 30, 202419.2819.4119.1519.2518.61-1.43%48,767
Dec 27, 202419.6619.6619.3419.5318.88-1.21%25,615
Dec 26, 202419.7319.7919.7019.7719.11-0.05%35,226
Dec 24, 202419.5919.7819.5719.7819.121.28%21,446
Dec 23, 202419.3719.5319.3719.5318.880.88%10,664
Dec 20, 202419.0319.5819.0119.3618.710.73%39,526
Dec 19, 202419.4219.4219.2019.2218.58-0.48%39,498
Dec 18, 202419.9720.0119.2519.3118.67-3.39%21,459
Dec 17, 202419.9620.0119.9319.9919.32-0.35%25,892
Dec 16, 202419.8720.0919.8620.0619.391.47%21,282
Dec 13, 202419.8119.8719.6919.7719.110.51%7,187
Dec 12, 202419.6519.7419.6519.6719.01-0.51%14,684
Dec 11, 202419.6019.7719.6019.7719.111.70%30,172
Dec 10, 202419.5419.5919.4119.4418.79-0.26%22,529
Dec 9, 202419.8419.8519.4419.4918.84-0.81%32,542
Dec 6, 202419.5019.6519.4819.6518.990.82%18,519
Dec 5, 202419.4819.5319.4619.4918.840.05%17,290
Dec 4, 202419.3719.5119.3619.4818.831.04%37,226
Dec 3, 202419.2419.3119.2219.2818.63-0.05%21,273
Dec 2, 202419.7519.7519.1119.2918.64-0.77%41,154
Nov 29, 202419.6819.6819.2619.4418.460.91%16,719
Nov 27, 202419.3019.3519.1519.2618.29-0.80%11,127
Nov 26, 202419.4019.4219.3319.4218.440.57%19,667
Nov 25, 202419.4219.4819.2819.3118.34-0.10%14,295
Nov 22, 202419.3019.3319.2619.3318.360.19%14,631
Nov 21, 202419.3219.3519.0819.2918.320.39%12,666
Nov 20, 202419.2619.2619.0319.2218.25-0.21%56,760
Nov 19, 202419.0719.2619.0619.2618.290.71%7,537
Nov 18, 202419.0519.2219.0219.1318.160.66%10,028
Nov 15, 202419.2419.2418.9319.0018.04-2.46%29,527
Nov 14, 202419.6019.6019.4519.4818.50-0.41%7,913
Nov 13, 202419.5919.6419.5019.5618.58-0.20%10,323
Nov 12, 202419.6019.6119.4719.6018.610.07%20,543
Nov 11, 202419.6219.6219.5019.5918.600.09%12,203
Nov 8, 202419.5319.6219.5319.5718.58-0.15%45,853
Nov 7, 202419.3519.6019.3519.6018.611.71%31,003
Nov 6, 202419.0319.3219.0319.2718.302.66%45,129
Nov 5, 202418.6318.8418.6318.7717.820.97%28,254
Nov 4, 202418.5918.6518.5018.5917.65-0.27%16,842
Nov 1, 202419.0219.0218.6018.6417.70-1.06%18,565
Oct 31, 202419.1519.1518.8418.8417.59-2.31%32,899
Oct 30, 202419.3519.4119.2619.2918.00-0.80%6,876
Oct 29, 202419.2319.4719.2319.4418.150.99%16,494
Oct 28, 202419.3619.3619.2419.2517.97-19,365
Oct 25, 202419.2519.4119.2119.2517.970.47%17,215
Oct 24, 202419.4719.4719.0019.1617.890.74%8,121
Oct 23, 202419.2619.2618.8919.0217.76-1.45%12,856
Oct 22, 202419.2019.3019.2019.3018.020.21%14,843
Oct 21, 202419.1719.3019.1619.2617.98-0.05%11,414
Oct 18, 202419.2619.2719.2119.2717.990.84%21,634
Oct 17, 202419.3319.3319.1119.1117.84-0.21%21,955
Oct 16, 202419.1419.1519.0219.1517.880.10%9,255
Oct 15, 202419.3919.3919.0519.1317.86-1.09%32,340
Oct 14, 202419.3019.4119.2819.3418.050.57%79,293
Oct 11, 202419.1619.2519.1419.2317.950.21%20,775
Oct 10, 202419.1019.2319.1019.1917.91-0.05%10,650
Oct 9, 202419.0019.2019.0019.2017.920.79%23,329
Oct 8, 202418.9119.1118.9119.0517.781.11%27,009
Oct 7, 202418.9618.9718.7918.8417.59-0.79%14,908
Oct 4, 202418.9919.0018.8518.9917.730.85%32,065
Oct 3, 202418.7018.8718.7018.8317.580.11%16,550
Oct 2, 202418.7518.8518.6518.8117.560.32%37,949
Oct 1, 202418.9718.9718.6318.7517.50-3.30%37,521
Sep 30, 202419.2919.3919.1919.3917.800.35%25,943
Sep 27, 202419.4319.4319.2919.3217.73-0.42%19,998
Sep 26, 202419.4919.5019.2819.4117.810.60%8,169