Skip to main content
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
19.14
-0.08 (-0.42%)
Nov 21, 2024, 10:45 AM EST - Market open

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.2619.2619.0319.2219.22-0.21%56,760
Nov 19, 202419.0719.2619.0619.2619.260.71%7,537
Nov 18, 202419.0519.2219.0219.1319.130.66%10,028
Nov 15, 202419.2419.2418.9319.0019.00-2.46%29,527
Nov 14, 202419.6019.6019.4519.4819.48-0.41%7,913
Nov 13, 202419.5919.6419.5019.5619.56-0.20%10,323
Nov 12, 202419.6019.6119.4719.6019.600.07%20,543
Nov 11, 202419.6219.6219.5019.5919.590.09%12,203
Nov 8, 202419.5319.6219.5319.5719.57-0.15%45,853
Nov 7, 202419.3519.6019.3519.6019.601.71%31,003
Nov 6, 202419.0319.3219.0319.2719.272.66%45,129
Nov 5, 202418.6318.8418.6318.7718.770.97%28,254
Nov 4, 202418.5918.6518.5018.5918.59-0.27%16,842
Nov 1, 202419.0219.0218.6018.6418.64-1.06%18,565
Oct 31, 202419.1519.1518.8418.8418.52-2.31%32,899
Oct 30, 202419.3519.4119.2619.2918.96-0.80%6,876
Oct 29, 202419.2319.4719.2319.4419.110.99%16,494
Oct 28, 202419.3619.3619.2419.2518.92-19,365
Oct 25, 202419.2519.4119.2119.2518.920.47%17,215
Oct 24, 202419.4719.4719.0019.1618.840.74%8,121
Oct 23, 202419.2619.2618.8919.0218.70-1.45%12,856
Oct 22, 202419.2019.3019.2019.3018.970.21%14,843
Oct 21, 202419.1719.3019.1619.2618.93-0.05%11,414
Oct 18, 202419.2619.2719.2119.2718.940.84%21,634
Oct 17, 202419.3319.3319.1119.1118.79-0.21%21,955
Oct 16, 202419.1419.1519.0219.1518.830.10%9,255
Oct 15, 202419.3919.3919.0519.1318.81-1.09%32,340
Oct 14, 202419.3019.4119.2819.3419.010.57%79,293
Oct 11, 202419.1619.2519.1419.2318.900.21%20,775
Oct 10, 202419.1019.2319.1019.1918.87-0.05%10,650
Oct 9, 202419.0019.2019.0019.2018.880.79%23,329
Oct 8, 202418.9119.1118.9119.0518.731.11%27,009
Oct 7, 202418.9618.9718.7918.8418.52-0.79%14,908
Oct 4, 202418.9919.0018.8518.9918.670.85%32,065
Oct 3, 202418.7018.8718.7018.8318.510.11%16,550
Oct 2, 202418.7518.8518.6518.8118.490.32%37,949
Oct 1, 202418.9718.9718.6318.7518.43-3.30%37,521
Sep 30, 202419.2919.3919.1919.3918.740.35%25,943
Sep 27, 202419.4319.4319.2919.3218.68-0.42%19,998
Sep 26, 202419.4919.5019.2819.4118.750.60%8,169
Sep 25, 202419.2719.3519.2519.2918.640.21%11,012
Sep 24, 202419.2119.3119.1219.2518.610.18%9,662
Sep 23, 202419.2019.2619.1619.2218.570.37%21,372
Sep 20, 202419.1419.1919.0619.1518.50-0.22%11,252
Sep 19, 202419.1019.3119.1019.1918.542.47%20,236
Sep 18, 202418.8118.9818.6918.7318.10-0.31%17,384
Sep 17, 202418.8818.9118.7218.7818.150.02%13,161
Sep 16, 202418.8018.8018.6918.7818.15-0.44%22,491
Sep 13, 202418.7918.9118.7818.8618.230.47%7,251
Sep 12, 202418.6318.8218.5718.7718.140.88%8,166
Sep 11, 202418.3018.6118.0418.6117.991.97%8,226
Sep 10, 202418.1218.2518.0218.2517.640.95%32,301
Sep 9, 202418.0118.1317.9218.0817.471.15%16,808
Sep 6, 202418.3118.3317.8517.8717.28-2.39%19,416
Sep 5, 202418.2918.4918.2418.3117.70-0.03%74,937
Sep 4, 202418.2518.4118.2118.3217.70-0.23%20,118
Sep 3, 202418.8018.8218.3218.3617.74-4.72%23,843
Aug 30, 202419.1819.2719.0619.2718.311.29%23,608
Aug 29, 202419.2019.3019.0319.0318.070.03%5,681
Aug 28, 202419.2119.2118.9519.0218.07-1.26%65,010
Aug 27, 202419.1719.3019.1519.2618.300.26%15,791
Aug 26, 202419.3419.3819.1319.2118.25-0.94%26,865
Aug 23, 202419.3319.4919.2819.4018.431.16%11,173
Aug 22, 202419.5519.5719.1719.1718.21-1.66%11,494
Aug 21, 202419.4219.5119.4019.5018.520.31%16,242
Aug 20, 202419.4619.5319.3919.4318.46-0.19%15,797
Aug 19, 202419.2819.4719.2519.4718.501.14%42,182
Aug 16, 202419.1819.2819.1619.2518.290.22%17,625
Aug 15, 202419.0319.2519.0119.2118.252.16%12,420
Aug 14, 202418.7418.8718.6518.8017.860.02%13,184
Aug 13, 202418.6218.8018.5818.8017.862.40%17,931
Aug 12, 202418.3418.4218.2918.3617.440.16%13,059
Aug 9, 202418.2018.3318.1518.3317.410.44%22,953
Aug 8, 202417.9018.2517.8118.2517.342.93%10,591
Aug 7, 202418.2018.2417.7017.7316.84-0.95%15,838
Aug 6, 202417.8318.2217.7717.9017.010.56%36,398
Aug 5, 202417.2617.9417.2617.8016.91-2.24%67,680
Aug 2, 202418.2918.3618.0718.2117.30-2.09%63,234
Aug 1, 202419.0619.1518.4818.6017.67-2.29%35,338
Jul 31, 202418.8419.0618.8119.0318.081.17%58,683
Jul 30, 202419.1519.1518.6618.8117.58-1.31%47,314
Jul 29, 202419.1119.1818.9519.0617.810.26%39,249
Jul 26, 202418.9719.1118.9019.0117.760.85%34,849
Jul 25, 202419.0519.1918.7518.8517.61-0.86%38,909
Jul 24, 202419.4619.4618.9919.0117.77-3.63%49,453
Jul 23, 202419.7919.8319.7219.7318.44-0.11%18,627
Jul 22, 202419.7019.8119.6219.7518.461.14%24,372
Jul 19, 202419.7219.7219.5019.5318.25-0.85%14,984
Jul 18, 202419.9619.9619.5819.7018.41-0.67%30,655
Jul 17, 202420.1020.1019.8319.8318.53-2.73%62,116
Jul 16, 202420.4520.4520.3020.3919.050.08%15,235
Jul 15, 202420.4620.5820.3520.3719.03-0.10%26,005
Jul 12, 202420.3020.5420.3020.3919.050.34%44,237
Jul 11, 202420.7020.7020.2820.3218.99-1.88%72,762
Jul 10, 202420.5820.7120.5520.7119.350.97%27,327
Jul 9, 202420.5820.6020.4720.5119.17-0.09%30,512
Jul 8, 202420.5220.5420.4820.5319.180.15%34,923
Jul 5, 202420.3520.5120.3220.5019.160.89%41,277
Jul 3, 202420.1520.3220.1320.3218.990.93%19,730
Jul 2, 202419.9420.1319.9420.1318.810.61%11,042