Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
17.84
-0.11 (-0.59%)
At close: Nov 17, 2025, 4:00 PM EST
17.84
0.00 (-0.02%)
After-hours: Nov 17, 2025, 4:21 PM EST
QQQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 18.14 | 18.14 | 17.75 | 17.80 | - | -0.84% | 30,748 |
| Nov 14, 2025 | 17.81 | 18.16 | 17.61 | 17.95 | 17.95 | -0.55% | 36,212 |
| Nov 13, 2025 | 18.27 | 18.27 | 17.96 | 18.05 | 18.05 | -1.55% | 26,453 |
| Nov 12, 2025 | 18.44 | 18.49 | 18.24 | 18.34 | 18.34 | -0.04% | 37,662 |
| Nov 11, 2025 | 18.21 | 18.37 | 18.21 | 18.34 | 18.34 | 0.02% | 18,180 |
| Nov 10, 2025 | 18.16 | 18.42 | 18.16 | 18.34 | 18.34 | 1.89% | 50,814 |
| Nov 7, 2025 | 18.00 | 18.01 | 17.67 | 18.00 | 18.00 | -0.50% | 56,717 |
| Nov 6, 2025 | 18.39 | 18.39 | 18.03 | 18.09 | 18.09 | -1.52% | 33,166 |
| Nov 5, 2025 | 18.17 | 18.49 | 18.15 | 18.37 | 18.37 | 0.57% | 39,935 |
| Nov 4, 2025 | 18.50 | 18.54 | 18.20 | 18.27 | 18.26 | -2.06% | 53,802 |
| Nov 3, 2025 | 18.65 | 18.75 | 18.52 | 18.65 | 18.65 | -1.56% | 77,510 |
| Oct 31, 2025 | 19.12 | 19.12 | 18.82 | 18.95 | 18.62 | 0.30% | 51,725 |
| Oct 30, 2025 | 19.11 | 19.14 | 18.87 | 18.89 | 18.56 | -1.36% | 57,393 |
| Oct 29, 2025 | 19.15 | 19.19 | 19.00 | 19.15 | 18.82 | 0.48% | 32,572 |
| Oct 28, 2025 | 18.90 | 19.15 | 18.90 | 19.06 | 18.73 | 0.54% | 49,256 |
| Oct 27, 2025 | 18.81 | 18.98 | 18.81 | 18.96 | 18.63 | 1.70% | 52,794 |
| Oct 24, 2025 | 18.50 | 18.69 | 18.48 | 18.64 | 18.32 | 1.02% | 53,819 |
| Oct 23, 2025 | 18.39 | 18.45 | 18.33 | 18.45 | 18.13 | 0.61% | 27,019 |
| Oct 22, 2025 | 18.49 | 18.49 | 18.18 | 18.34 | 18.02 | -0.55% | 23,806 |
| Oct 21, 2025 | 18.38 | 18.49 | 18.35 | 18.44 | 18.12 | -0.11% | 16,141 |
| Oct 20, 2025 | 18.34 | 18.50 | 18.31 | 18.46 | 18.14 | 1.26% | 33,670 |
| Oct 17, 2025 | 18.02 | 18.31 | 18.02 | 18.23 | 17.92 | 0.61% | 15,513 |
| Oct 16, 2025 | 18.33 | 18.50 | 18.00 | 18.12 | 17.81 | -0.31% | 14,459 |
| Oct 15, 2025 | 18.17 | 18.34 | 18.10 | 18.18 | 17.86 | 0.14% | 12,497 |
| Oct 14, 2025 | 18.06 | 18.25 | 17.91 | 18.15 | 17.84 | -0.55% | 16,248 |
| Oct 13, 2025 | 18.20 | 18.27 | 17.98 | 18.25 | 17.94 | 2.07% | 45,031 |
| Oct 10, 2025 | 18.47 | 18.47 | 17.74 | 17.88 | 17.57 | -3.19% | 38,804 |
| Oct 9, 2025 | 18.53 | 18.53 | 18.35 | 18.47 | 18.15 | 0.11% | 11,466 |
| Oct 8, 2025 | 18.31 | 18.47 | 18.31 | 18.45 | 18.13 | 0.76% | 21,555 |
| Oct 7, 2025 | 18.36 | 18.41 | 18.25 | 18.31 | 17.99 | -0.54% | 21,066 |
| Oct 6, 2025 | 18.30 | 18.43 | 18.27 | 18.41 | 18.09 | 0.72% | 27,787 |
| Oct 3, 2025 | 18.34 | 18.38 | 18.24 | 18.28 | 17.96 | -0.44% | 38,129 |
| Oct 2, 2025 | 18.31 | 18.38 | 18.25 | 18.36 | 18.04 | 0.27% | 26,502 |
| Oct 1, 2025 | 18.08 | 18.31 | 18.02 | 18.31 | 17.99 | -1.40% | 33,097 |
| Sep 30, 2025 | 18.53 | 18.57 | 18.43 | 18.57 | 17.93 | 0.16% | 28,888 |
| Sep 29, 2025 | 18.57 | 18.64 | 18.43 | 18.54 | 17.90 | 0.27% | 32,661 |
| Sep 26, 2025 | 18.47 | 18.49 | 18.34 | 18.49 | 17.86 | 0.49% | 16,564 |
| Sep 25, 2025 | 18.38 | 18.44 | 18.23 | 18.40 | 17.77 | -0.43% | 11,115 |
| Sep 24, 2025 | 18.57 | 18.57 | 18.37 | 18.48 | 17.85 | -0.27% | 22,620 |
| Sep 23, 2025 | 18.63 | 18.63 | 18.45 | 18.53 | 17.89 | -0.38% | 37,019 |
| Sep 22, 2025 | 18.50 | 18.64 | 18.48 | 18.60 | 17.96 | 0.49% | 32,000 |
| Sep 19, 2025 | 18.40 | 18.51 | 18.37 | 18.51 | 17.88 | 0.49% | 25,362 |
| Sep 18, 2025 | 18.31 | 18.48 | 18.31 | 18.42 | 17.79 | 0.70% | 29,255 |
| Sep 17, 2025 | 18.32 | 18.32 | 18.13 | 18.29 | 17.66 | 0.04% | 16,303 |
| Sep 16, 2025 | 18.34 | 18.34 | 18.22 | 18.29 | 17.66 | 0.05% | 12,366 |
| Sep 15, 2025 | 18.17 | 18.30 | 18.17 | 18.28 | 17.65 | 0.80% | 20,793 |
| Sep 12, 2025 | 18.15 | 18.17 | 18.05 | 18.13 | 17.51 | 0.03% | 19,806 |
| Sep 11, 2025 | 18.08 | 18.17 | 18.00 | 18.12 | 17.50 | 0.52% | 38,456 |
| Sep 10, 2025 | 17.98 | 18.08 | 17.92 | 18.03 | 17.41 | 0.24% | 29,829 |
| Sep 9, 2025 | 18.00 | 18.04 | 17.92 | 17.99 | 17.37 | 0.06% | 10,524 |