Skip to main content
logo
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
18.12
0.00 (0.01%)
At close: Jul 18, 2025, 4:00 PM
18.20
+0.08 (0.44%)
After-hours: Jul 18, 2025, 5:13 PM EDT

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202518.2018.2018.0818.1218.12-0.01%5,805
Jul 17, 202518.0418.1518.0418.1218.120.64%14,382
Jul 16, 202517.9818.0217.8818.0118.010.21%13,701
Jul 15, 202518.0418.1117.9717.9717.97-0.05%10,710
Jul 14, 202517.9417.9917.8917.9817.980.16%15,041
Jul 11, 202517.9317.9717.9217.9517.95-0.11%4,199
Jul 10, 202517.9717.9717.8817.9717.970.06%7,429
Jul 9, 202517.8917.9917.8917.9617.960.61%17,267
Jul 8, 202517.8817.9117.8317.8517.85-0.11%24,223
Jul 7, 202517.9217.9317.7917.8717.87-0.61%18,254
Jul 3, 202517.9018.0017.8717.9817.981.01%27,394
Jul 2, 202517.6617.8217.6617.8017.800.39%46,797
Jul 1, 202517.8117.8317.6417.7317.73-2.26%27,617
Jun 30, 202518.1818.1918.1018.1417.830.55%25,604
Jun 27, 202518.0718.1318.0418.0417.730.07%17,599
Jun 26, 202517.9018.0317.9018.0317.720.88%8,849
Jun 25, 202517.9017.9717.8617.8717.57-21,610
Jun 24, 202517.7317.8917.7317.8717.571.42%15,559
Jun 23, 202517.4417.6317.4417.6217.320.92%24,058
Jun 20, 202517.6317.6317.3917.4617.16-0.20%16,126
Jun 18, 202517.5017.5917.4917.5017.20-0.03%16,168
Jun 17, 202517.5917.6317.4917.5017.20-0.73%17,541
Jun 16, 202517.5917.6717.5517.6317.331.28%8,410
Jun 13, 202517.4617.5917.3717.4117.11-1.38%20,397
Jun 12, 202517.5917.6617.5917.6517.350.26%16,944
Jun 11, 202517.6717.7317.5717.6017.31-0.15%12,844
Jun 10, 202517.5917.6717.5717.6317.330.34%7,536
Jun 9, 202517.5417.6317.5417.5717.27-22,559
Jun 6, 202517.5517.6017.5217.5717.270.99%15,335
Jun 5, 202517.5817.6617.3417.4017.10-0.82%13,950
Jun 4, 202517.5517.5717.4917.5417.240.34%19,978
Jun 3, 202517.4017.5417.3817.4817.180.46%16,629
Jun 2, 202517.2417.4017.1617.4017.10-1.08%21,911
May 30, 202517.5717.5917.3417.5917.000.11%30,766
May 29, 202517.6517.6517.5517.5716.98-11,395
May 28, 202517.6517.7017.5517.5716.98-0.40%14,763
May 27, 202517.4217.6417.4217.6417.052.26%13,041
May 23, 202517.1517.3017.1317.2516.67-0.81%9,177
May 22, 202517.4017.5117.3917.3916.810.12%11,569
May 21, 202517.4517.6417.3317.3716.79-1.31%24,015
May 20, 202517.5617.6117.5017.6017.01-0.28%12,409
May 19, 202517.4117.6517.3717.6517.060.11%21,423
May 16, 202517.5717.6317.5017.6317.040.34%13,804
May 15, 202517.4717.6217.4617.5716.980.20%35,089
May 14, 202517.5117.5617.4617.5416.950.37%71,234
May 13, 202517.2917.5317.2917.4716.881.63%24,396
May 12, 202517.1417.2117.0317.1916.613.74%23,545
May 9, 202516.6516.6616.5016.5716.01-35,757
May 8, 202516.5916.7116.4816.5716.011.04%18,938
May 7, 202516.3716.4616.2216.4015.850.18%24,704