Skip to main content
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
19.25
+0.09 (0.47%)
Oct 25, 2024, 4:00 PM EDT - Market closed

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202419.4719.4719.0019.1619.160.74%8,121
Oct 23, 202419.2619.2618.8919.0219.02-1.45%12,856
Oct 22, 202419.2019.3019.2019.3019.300.21%14,843
Oct 21, 202419.1719.3019.1619.2619.26-0.05%11,414
Oct 18, 202419.2619.2719.2119.2719.270.84%21,634
Oct 17, 202419.3319.3319.1119.1119.11-0.21%21,955
Oct 16, 202419.1419.1519.0219.1519.150.10%9,255
Oct 15, 202419.3919.3919.0519.1319.13-1.09%32,340
Oct 14, 202419.3019.4119.2819.3419.340.57%79,293
Oct 11, 202419.1619.2519.1419.2319.230.21%20,775
Oct 10, 202419.1019.2319.1019.1919.19-0.05%10,650
Oct 9, 202419.0019.2019.0019.2019.200.79%23,329
Oct 8, 202418.9119.1118.9119.0519.051.11%27,009
Oct 7, 202418.9618.9718.7918.8418.84-0.79%14,908
Oct 4, 202418.9919.0018.8518.9918.990.85%32,065
Oct 3, 202418.7018.8718.7018.8318.830.11%16,550
Oct 2, 202418.7518.8518.6518.8118.810.32%37,949
Oct 1, 202418.9718.9718.6318.7518.75-3.30%37,521
Sep 30, 202419.2919.3919.1919.3919.060.35%25,943
Sep 27, 202419.4319.4319.2919.3219.00-0.42%19,998
Sep 26, 202419.4919.5019.2819.4119.080.60%8,169
Sep 25, 202419.2719.3519.2519.2918.970.21%11,012
Sep 24, 202419.2119.3119.1219.2518.930.18%9,662
Sep 23, 202419.2019.2619.1619.2218.890.37%21,372
Sep 20, 202419.1419.1919.0619.1518.82-0.22%11,252
Sep 19, 202419.1019.3119.1019.1918.862.47%20,236
Sep 18, 202418.8118.9818.6918.7318.41-0.31%17,384
Sep 17, 202418.8818.9118.7218.7818.470.02%13,161
Sep 16, 202418.8018.8018.6918.7818.46-0.44%22,491
Sep 13, 202418.7918.9118.7818.8618.550.47%7,251
Sep 12, 202418.6318.8218.5718.7718.460.88%8,166
Sep 11, 202418.3018.6118.0418.6118.301.97%8,226
Sep 10, 202418.1218.2518.0218.2517.940.95%32,301
Sep 9, 202418.0118.1317.9218.0817.771.15%16,808
Sep 6, 202418.3118.3317.8517.8717.57-2.39%19,416
Sep 5, 202418.2918.4918.2418.3118.00-0.03%74,937
Sep 4, 202418.2518.4118.2118.3218.01-0.23%20,118
Sep 3, 202418.8018.8218.3218.3618.05-4.72%23,843
Aug 30, 202419.1819.2719.0619.2718.621.29%23,608
Aug 29, 202419.2019.3019.0319.0318.390.03%5,681
Aug 28, 202419.2119.2118.9519.0218.38-1.26%65,010
Aug 27, 202419.1719.3019.1519.2618.620.26%15,791
Aug 26, 202419.3419.3819.1319.2118.57-0.94%26,865
Aug 23, 202419.3319.4919.2819.4018.741.16%11,173
Aug 22, 202419.5519.5719.1719.1718.53-1.66%11,494
Aug 21, 202419.4219.5119.4019.5018.840.31%16,242
Aug 20, 202419.4619.5319.3919.4318.78-0.19%15,797
Aug 19, 202419.2819.4719.2519.4718.821.14%42,182
Aug 16, 202419.1819.2819.1619.2518.600.22%17,625
Aug 15, 202419.0319.2519.0119.2118.562.16%12,420
Aug 14, 202418.7418.8718.6518.8018.170.02%13,184
Aug 13, 202418.6218.8018.5818.8018.172.40%17,931
Aug 12, 202418.3418.4218.2918.3617.740.16%13,059
Aug 9, 202418.2018.3318.1518.3317.710.44%22,953
Aug 8, 202417.9018.2517.8118.2517.642.93%10,591
Aug 7, 202418.2018.2417.7017.7317.13-0.95%15,838
Aug 6, 202417.8318.2217.7717.9017.300.56%36,398
Aug 5, 202417.2617.9417.2617.8017.20-2.24%67,680
Aug 2, 202418.2918.3618.0718.2117.59-2.09%63,234
Aug 1, 202419.0619.1518.4818.6017.97-2.29%35,338
Jul 31, 202418.8419.0618.8119.0318.391.17%58,683
Jul 30, 202419.1519.1518.6618.8117.88-1.31%47,314
Jul 29, 202419.1119.1818.9519.0618.120.26%39,249
Jul 26, 202418.9719.1118.9019.0118.070.85%34,849
Jul 25, 202419.0519.1918.7518.8517.92-0.86%38,909
Jul 24, 202419.4619.4618.9919.0118.07-3.63%49,453
Jul 23, 202419.7919.8319.7219.7318.75-0.11%18,627
Jul 22, 202419.7019.8119.6219.7518.771.14%24,372
Jul 19, 202419.7219.7219.5019.5318.56-0.85%14,984
Jul 18, 202419.9619.9619.5819.7018.72-0.67%30,655
Jul 17, 202420.1020.1019.8319.8318.85-2.73%62,116
Jul 16, 202420.4520.4520.3020.3919.380.08%15,235
Jul 15, 202420.4620.5820.3520.3719.36-0.10%26,005
Jul 12, 202420.3020.5420.3020.3919.380.34%44,237
Jul 11, 202420.7020.7020.2820.3219.31-1.88%72,762
Jul 10, 202420.5820.7120.5520.7119.690.97%27,327
Jul 9, 202420.5820.6020.4720.5119.50-0.09%30,512
Jul 8, 202420.5220.5420.4820.5319.510.15%34,923
Jul 5, 202420.3520.5120.3220.5019.490.89%41,277
Jul 3, 202420.1520.3220.1320.3219.310.93%19,730
Jul 2, 202419.9420.1319.9420.1319.140.61%11,042
Jul 1, 202419.9520.0119.8320.0119.020.50%17,168
Jun 28, 202420.0120.1519.9019.9118.92-0.35%27,287
Jun 27, 202419.9820.0219.9419.9818.990.10%23,491
Jun 26, 202419.8619.9819.8619.9618.970.15%21,522
Jun 25, 202419.8319.9319.8319.9318.941.08%14,012
Jun 24, 202419.9119.9219.7219.7218.74-1.11%28,709