Skip to main content
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
19.29
+0.08 (0.42%)
Jan 21, 2025, 4:00 PM EST - Market closed

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202519.2019.3119.1519.2919.290.42%20,758
Jan 17, 202519.2119.2519.1019.2119.211.53%10,029
Jan 16, 202519.1019.1018.9218.9218.92-0.26%19,051
Jan 15, 202518.8519.0518.8518.9718.971.88%23,654
Jan 14, 202518.7418.7518.5018.6218.620.22%20,934
Jan 13, 202518.4618.6018.3818.5818.58-0.48%36,899
Jan 10, 202518.7618.7818.5518.6718.67-1.43%47,848
Jan 8, 202518.9318.9518.8018.9418.940.05%12,709
Jan 7, 202519.3019.3018.8618.9318.93-1.46%15,286
Jan 6, 202519.1919.3719.1719.2119.210.68%31,417
Jan 3, 202518.9019.0918.8819.0819.081.87%36,534
Jan 2, 202518.9018.9518.6218.7318.73-0.43%46,283
Dec 31, 202419.0219.0218.7818.8118.81-2.29%22,425
Dec 30, 202419.2819.4119.1519.2518.92-1.43%48,767
Dec 27, 202419.6619.6619.3419.5319.20-1.21%25,615
Dec 26, 202419.7319.7919.7019.7719.43-0.05%35,226
Dec 24, 202419.5919.7819.5719.7819.441.28%21,446
Dec 23, 202419.3719.5319.3719.5319.200.88%10,664
Dec 20, 202419.0319.5819.0119.3619.030.73%39,526
Dec 19, 202419.4219.4219.2019.2218.89-0.48%39,498
Dec 18, 202419.9720.0119.2519.3118.98-3.39%21,459
Dec 17, 202419.9620.0119.9319.9919.65-0.35%25,892
Dec 16, 202419.8720.0919.8620.0619.721.47%21,282
Dec 13, 202419.8119.8719.6919.7719.430.51%7,187
Dec 12, 202419.6519.7419.6519.6719.34-0.51%14,684
Dec 11, 202419.6019.7719.6019.7719.431.70%30,172
Dec 10, 202419.5419.5919.4119.4419.11-0.26%22,529
Dec 9, 202419.8419.8519.4419.4919.16-0.81%32,542
Dec 6, 202419.5019.6519.4819.6519.320.82%18,519
Dec 5, 202419.4819.5319.4619.4919.160.05%17,290
Dec 4, 202419.3719.5119.3619.4819.151.04%37,226
Dec 3, 202419.2419.3119.2219.2818.95-0.05%21,273
Dec 2, 202419.7519.7519.1119.2918.96-0.77%41,154
Nov 29, 202419.6819.6819.2619.4418.780.91%16,719
Nov 27, 202419.3019.3519.1519.2618.61-0.80%11,127
Nov 26, 202419.4019.4219.3319.4218.760.57%19,667
Nov 25, 202419.4219.4819.2819.3118.65-0.10%14,295
Nov 22, 202419.3019.3319.2619.3318.670.19%14,631
Nov 21, 202419.3219.3519.0819.2918.640.39%12,666
Nov 20, 202419.2619.2619.0319.2218.56-0.21%56,760
Nov 19, 202419.0719.2619.0619.2618.600.71%7,537
Nov 18, 202419.0519.2219.0219.1318.470.66%10,028
Nov 15, 202419.2419.2418.9319.0018.35-2.46%29,527
Nov 14, 202419.6019.6019.4519.4818.82-0.41%7,913
Nov 13, 202419.5919.6419.5019.5618.89-0.20%10,323
Nov 12, 202419.6019.6119.4719.6018.930.07%20,543
Nov 11, 202419.6219.6219.5019.5918.920.09%12,203
Nov 8, 202419.5319.6219.5319.5718.90-0.15%45,853
Nov 7, 202419.3519.6019.3519.6018.931.71%31,003
Nov 6, 202419.0319.3219.0319.2718.612.66%45,129
Nov 5, 202418.6318.8418.6318.7718.130.97%28,254
Nov 4, 202418.5918.6518.5018.5917.96-0.27%16,842
Nov 1, 202419.0219.0218.6018.6418.00-1.06%18,565
Oct 31, 202419.1519.1518.8418.8417.89-2.31%32,899
Oct 30, 202419.3519.4119.2619.2918.31-0.80%6,876
Oct 29, 202419.2319.4719.2319.4418.460.99%16,494
Oct 28, 202419.3619.3619.2419.2518.28-19,365
Oct 25, 202419.2519.4119.2119.2518.280.47%17,215
Oct 24, 202419.4719.4719.0019.1618.190.74%8,121
Oct 23, 202419.2619.2618.8919.0218.06-1.45%12,856
Oct 22, 202419.2019.3019.2019.3018.330.21%14,843
Oct 21, 202419.1719.3019.1619.2618.29-0.05%11,414
Oct 18, 202419.2619.2719.2119.2718.300.84%21,634
Oct 17, 202419.3319.3319.1119.1118.15-0.21%21,955
Oct 16, 202419.1419.1519.0219.1518.180.10%9,255
Oct 15, 202419.3919.3919.0519.1318.16-1.09%32,340
Oct 14, 202419.3019.4119.2819.3418.360.57%79,293
Oct 11, 202419.1619.2519.1419.2318.260.21%20,775
Oct 10, 202419.1019.2319.1019.1918.22-0.05%10,650
Oct 9, 202419.0019.2019.0019.2018.230.79%23,329
Oct 8, 202418.9119.1118.9119.0518.091.11%27,009
Oct 7, 202418.9618.9718.7918.8417.89-0.79%14,908
Oct 4, 202418.9919.0018.8518.9918.030.85%32,065
Oct 3, 202418.7018.8718.7018.8317.880.11%16,550
Oct 2, 202418.7518.8518.6518.8117.860.32%37,949
Oct 1, 202418.9718.9718.6318.7517.80-3.30%37,521
Sep 30, 202419.2919.3919.1919.3918.100.35%25,943
Sep 27, 202419.4319.4319.2919.3218.04-0.42%19,998
Sep 26, 202419.4919.5019.2819.4118.110.60%8,169
Sep 25, 202419.2719.3519.2519.2918.010.21%11,012
Sep 24, 202419.2119.3119.1219.2517.970.18%9,662
Sep 23, 202419.2019.2619.1619.2217.940.37%21,372
Sep 20, 202419.1419.1919.0619.1517.87-0.22%11,252
Sep 19, 202419.1019.3119.1019.1917.912.47%20,236
Sep 18, 202418.8118.9818.6918.7317.48-0.31%17,384
Sep 17, 202418.8818.9118.7218.7817.530.02%13,161
Sep 16, 202418.8018.8018.6918.7817.53-0.44%22,491
Sep 13, 202418.7918.9118.7818.8617.610.47%7,251
Sep 12, 202418.6318.8218.5718.7717.520.88%8,166
Sep 11, 202418.3018.6118.0418.6117.371.97%8,226
Sep 10, 202418.1218.2518.0218.2517.040.95%32,301
Sep 9, 202418.0118.1317.9218.0816.881.15%16,808
Sep 6, 202418.3118.3317.8517.8716.69-2.39%19,416
Sep 5, 202418.2918.4918.2418.3117.09-0.03%74,937
Sep 4, 202418.2518.4118.2118.3217.10-0.23%20,118
Sep 3, 202418.8018.8218.3218.3617.14-4.72%23,843
Aug 30, 202419.1819.2719.0619.2717.681.29%23,608
Aug 29, 202419.2019.3019.0319.0317.460.03%5,681
Aug 28, 202419.2119.2118.9519.0217.45-1.26%65,010
Aug 27, 202419.1719.3019.1519.2617.670.26%15,791