Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
17.54
+0.06 (0.34%)
Jun 4, 2025, 4:00 PM - Market closed
QQQT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 17.55 | 17.57 | 17.49 | 17.54 | 17.54 | 0.34% | 19,978 |
Jun 3, 2025 | 17.40 | 17.54 | 17.38 | 17.48 | 17.48 | 0.46% | 16,629 |
Jun 2, 2025 | 17.24 | 17.40 | 17.16 | 17.40 | 17.40 | -1.08% | 21,911 |
May 30, 2025 | 17.57 | 17.59 | 17.34 | 17.59 | 17.29 | 0.11% | 30,766 |
May 29, 2025 | 17.65 | 17.65 | 17.55 | 17.57 | 17.27 | - | 11,395 |
May 28, 2025 | 17.65 | 17.70 | 17.55 | 17.57 | 17.27 | -0.40% | 14,763 |
May 27, 2025 | 17.42 | 17.64 | 17.42 | 17.64 | 17.34 | 2.26% | 13,041 |
May 23, 2025 | 17.15 | 17.30 | 17.13 | 17.25 | 16.96 | -0.81% | 9,177 |
May 22, 2025 | 17.40 | 17.51 | 17.39 | 17.39 | 17.10 | 0.12% | 11,569 |
May 21, 2025 | 17.45 | 17.64 | 17.33 | 17.37 | 17.08 | -1.31% | 24,015 |
May 20, 2025 | 17.56 | 17.61 | 17.50 | 17.60 | 17.30 | -0.28% | 12,409 |
May 19, 2025 | 17.41 | 17.65 | 17.37 | 17.65 | 17.35 | 0.11% | 21,423 |
May 16, 2025 | 17.57 | 17.63 | 17.50 | 17.63 | 17.33 | 0.34% | 13,804 |
May 15, 2025 | 17.47 | 17.62 | 17.46 | 17.57 | 17.27 | 0.20% | 35,089 |
May 14, 2025 | 17.51 | 17.56 | 17.46 | 17.54 | 17.24 | 0.37% | 71,234 |
May 13, 2025 | 17.29 | 17.53 | 17.29 | 17.47 | 17.18 | 1.63% | 24,396 |
May 12, 2025 | 17.14 | 17.21 | 17.03 | 17.19 | 16.90 | 3.74% | 23,545 |
May 9, 2025 | 16.65 | 16.66 | 16.50 | 16.57 | 16.29 | - | 35,757 |
May 8, 2025 | 16.59 | 16.71 | 16.48 | 16.57 | 16.29 | 1.04% | 18,938 |
May 7, 2025 | 16.37 | 16.46 | 16.22 | 16.40 | 16.12 | 0.18% | 24,704 |
May 6, 2025 | 16.34 | 16.45 | 16.25 | 16.37 | 16.09 | -0.67% | 22,561 |
May 5, 2025 | 16.42 | 16.59 | 16.42 | 16.48 | 16.20 | -0.72% | 22,221 |
May 2, 2025 | 16.49 | 16.65 | 16.46 | 16.60 | 16.32 | 1.65% | 12,801 |
May 1, 2025 | 16.45 | 16.54 | 16.33 | 16.33 | 16.06 | -0.91% | 13,876 |
Apr 30, 2025 | 16.21 | 16.48 | 16.10 | 16.48 | 15.93 | - | 12,680 |
Apr 29, 2025 | 16.30 | 16.51 | 16.30 | 16.48 | 15.93 | 0.73% | 9,168 |
Apr 28, 2025 | 16.38 | 16.40 | 16.17 | 16.36 | 15.82 | -0.12% | 9,751 |
Apr 25, 2025 | 16.17 | 16.40 | 16.17 | 16.38 | 15.84 | 0.99% | 19,908 |
Apr 24, 2025 | 15.87 | 16.22 | 15.87 | 16.22 | 15.68 | 2.92% | 10,654 |
Apr 23, 2025 | 15.87 | 16.01 | 15.76 | 15.76 | 15.24 | 1.94% | 5,475 |
Apr 22, 2025 | 15.37 | 15.53 | 15.36 | 15.46 | 14.95 | 2.51% | 16,896 |
Apr 21, 2025 | 15.30 | 15.30 | 14.89 | 15.08 | 14.58 | -2.06% | 20,956 |
Apr 17, 2025 | 15.54 | 15.54 | 15.36 | 15.40 | 14.89 | -0.06% | 10,941 |
Apr 16, 2025 | 15.61 | 15.65 | 15.26 | 15.41 | 14.90 | -3.14% | 11,887 |
Apr 15, 2025 | 15.94 | 16.03 | 15.87 | 15.91 | 15.38 | 0.32% | 7,760 |
Apr 14, 2025 | 16.16 | 16.16 | 15.82 | 15.86 | 15.34 | 0.25% | 11,769 |
Apr 11, 2025 | 15.55 | 15.83 | 15.45 | 15.82 | 15.30 | 2.00% | 21,879 |
Apr 10, 2025 | 15.82 | 15.82 | 15.23 | 15.51 | 15.00 | -4.32% | 13,943 |
Apr 9, 2025 | 14.62 | 16.26 | 14.53 | 16.21 | 15.67 | 11.64% | 16,468 |
Apr 8, 2025 | 15.30 | 15.38 | 14.32 | 14.52 | 14.04 | -1.56% | 26,894 |
Apr 7, 2025 | 14.17 | 15.14 | 14.06 | 14.75 | 14.26 | -0.07% | 32,841 |
Apr 4, 2025 | 15.30 | 15.34 | 14.71 | 14.76 | 14.27 | -5.98% | 53,921 |
Apr 3, 2025 | 15.94 | 16.01 | 15.69 | 15.70 | 15.18 | -5.31% | 16,047 |
Apr 2, 2025 | 16.40 | 16.66 | 16.40 | 16.58 | 16.03 | 0.67% | 18,232 |
Apr 1, 2025 | 16.31 | 16.47 | 16.22 | 16.47 | 15.93 | -0.96% | 13,868 |
Mar 31, 2025 | 16.39 | 16.63 | 16.25 | 16.63 | 15.81 | - | 16,683 |
Mar 28, 2025 | 16.95 | 16.96 | 16.56 | 16.63 | 15.81 | -2.35% | 18,034 |
Mar 27, 2025 | 17.05 | 17.18 | 17.02 | 17.03 | 16.19 | -0.61% | 6,051 |
Mar 26, 2025 | 17.40 | 17.40 | 17.08 | 17.13 | 16.28 | -1.75% | 11,915 |
Mar 25, 2025 | 17.35 | 17.45 | 17.35 | 17.44 | 16.58 | 0.69% | 32,965 |