Skip to main content
logo
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
18.31
-0.10 (-0.54%)
At close: Oct 7, 2025, 4:00 PM EDT
18.31
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202518.3618.4118.2518.31--0.54%19,160
Oct 6, 202518.3018.4318.2718.4118.410.72%27,787
Oct 3, 202518.3418.3818.2418.2818.28-0.44%38,129
Oct 2, 202518.3118.3818.2518.3618.360.27%26,502
Oct 1, 202518.0818.3118.0218.3118.31-1.40%33,097
Sep 30, 202518.5318.5718.4318.5718.250.16%28,888
Sep 29, 202518.5718.6418.4318.5418.220.27%32,661
Sep 26, 202518.4718.4918.3418.4918.170.49%16,564
Sep 25, 202518.3818.4418.2318.4018.08-0.43%11,115
Sep 24, 202518.5718.5718.3718.4818.16-0.27%22,620
Sep 23, 202518.6318.6318.4518.5318.21-0.38%37,019
Sep 22, 202518.5018.6418.4818.6018.280.49%32,000
Sep 19, 202518.4018.5118.3718.5118.190.49%25,362
Sep 18, 202518.3118.4818.3118.4218.100.70%29,255
Sep 17, 202518.3218.3218.1318.2917.980.04%16,303
Sep 16, 202518.3418.3418.2218.2917.970.05%12,366
Sep 15, 202518.1718.3018.1718.2817.960.80%20,793
Sep 12, 202518.1518.1718.0518.1317.820.03%19,806
Sep 11, 202518.0818.1718.0018.1217.810.52%38,456
Sep 10, 202517.9818.0817.9218.0317.720.24%29,829
Sep 9, 202518.0018.0417.9217.9917.670.06%10,524
Sep 8, 202517.9918.0017.9117.9817.660.37%20,561
Sep 5, 202517.9518.0017.7917.9117.600.22%16,876
Sep 4, 202517.8017.9017.6217.8717.560.95%24,215
Sep 3, 202517.7717.8117.6017.7017.390.36%35,831
Sep 2, 202517.5017.6417.3617.6417.33-2.23%21,062
Aug 29, 202518.2118.2118.0018.0417.41-1.01%37,501
Aug 28, 202518.2018.2918.1118.2317.590.39%26,838
Aug 27, 202518.1218.2118.0918.1617.520.10%24,192
Aug 26, 202518.0918.1418.0318.1417.510.20%32,010
Aug 25, 202518.1218.1818.0518.1017.47-0.09%44,817
Aug 22, 202517.9418.2217.9418.1217.491.44%23,262
Aug 21, 202517.9317.9317.7817.8617.24-0.41%19,810
Aug 20, 202517.9417.9717.7017.9317.31-0.45%18,505
Aug 19, 202518.2318.2317.9818.0217.39-1.21%19,661
Aug 18, 202518.2518.2818.1618.2417.600.06%23,316
Aug 15, 202518.2818.3118.2018.2217.59-0.37%15,580
Aug 14, 202518.2618.3118.2418.2917.660.09%22,573
Aug 13, 202518.3018.3518.2118.2817.640.08%21,965
Aug 12, 202518.0918.3018.0518.2617.631.28%23,460
Aug 11, 202518.0918.1618.0118.0317.40-0.13%35,038
Aug 8, 202518.0018.1017.9918.0517.430.60%25,756
Aug 7, 202518.0018.0717.8517.9517.320.28%13,565
Aug 6, 202517.7017.9117.7017.9017.271.05%13,099
Aug 5, 202517.8517.9017.6817.7117.09-0.48%19,449
Aug 4, 202517.6317.8317.6317.8017.181.55%30,489
Aug 1, 202517.7417.7417.4717.5216.91-3.53%34,631
Jul 31, 202518.5018.5018.1118.1617.22-0.44%12,888
Jul 30, 202518.2818.3318.2018.2517.300.10%14,157
Jul 29, 202518.3418.3518.2118.2317.28-0.10%15,862