Skip to main content
logo
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
17.09
-0.31 (-1.79%)
At close: Feb 3, 2026, 4:00 PM EST
17.14
+0.05 (0.30%)
After-hours: Feb 3, 2026, 6:39 PM EST

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202617.4017.4016.9817.0917.09-1.76%67,277
Feb 2, 202617.2217.4317.2217.4017.40-1.11%19,658
Jan 30, 202617.7117.7217.5317.5917.29-1.01%43,736
Jan 29, 202617.8617.8617.4717.7717.47-0.42%31,537
Jan 28, 202617.9317.9317.8317.8517.550.42%20,568
Jan 27, 202617.7217.8417.7117.7717.470.51%37,744
Jan 26, 202617.6317.7317.6317.6817.380.34%24,389
Jan 23, 202617.5117.6817.5117.6217.320.48%21,260
Jan 22, 202617.5917.6017.4917.5417.240.54%14,414
Jan 21, 202617.2617.5417.2517.4417.150.81%54,428
Jan 20, 202617.3517.4517.3017.3017.01-1.65%51,618
Jan 16, 202617.6717.7017.5617.5917.29-0.11%27,527
Jan 15, 202617.7517.7517.6017.6117.310.17%15,342
Jan 14, 202617.6917.6917.4217.5817.28-0.90%46,958
Jan 13, 202617.7717.7917.6817.7417.44-0.11%25,702
Jan 12, 202617.6417.7617.5917.7617.460.06%43,505
Jan 9, 202617.6717.7817.5717.7517.450.97%51,110
Jan 8, 202617.7217.7217.5217.5817.28-0.45%17,286
Jan 7, 202617.6417.7517.6217.6617.360.15%37,150
Jan 6, 202617.4517.6517.4317.6317.340.71%46,969
Jan 5, 202617.5617.6117.4717.5117.220.40%73,277
Jan 2, 202617.4517.5917.3517.4417.150.05%76,154
Dec 31, 202517.6417.6417.4217.4317.14-2.61%96,002
Dec 30, 202517.8717.9217.8517.9017.290.15%119,448
Dec 29, 202517.9217.9517.8317.8717.27-0.46%75,386
Dec 26, 202517.9718.0117.9417.9617.35-0.01%35,047
Dec 24, 202517.9017.9617.9017.9617.350.37%29,568
Dec 23, 202517.7717.9017.7717.8917.280.34%21,092
Dec 22, 202517.8617.9017.8117.8317.230.22%25,847
Dec 19, 202517.6017.8117.6017.7917.191.15%9,907
Dec 18, 202517.6017.6717.5117.5916.991.44%20,394
Dec 17, 202517.6817.8017.3117.3416.75-1.90%30,383
Dec 16, 202517.6617.7317.5917.6817.08-0.08%71,057
Dec 15, 202517.9317.9317.6517.6917.09-0.40%20,246
Dec 12, 202517.9617.9917.6217.7617.16-1.57%27,448
Dec 11, 202518.0718.0717.8618.0517.43-0.22%27,288
Dec 10, 202518.0118.1217.9618.0917.470.08%30,938
Dec 9, 202518.0918.1017.9518.0717.460.19%22,930
Dec 8, 202518.1318.1317.9518.0417.42-0.36%23,667
Dec 5, 202518.1218.1218.0018.1017.490.44%20,112
Dec 4, 202518.0218.0617.9618.0217.410.05%72,415
Dec 3, 202517.9218.0817.8918.0117.400.06%21,165
Dec 2, 202518.1118.1617.8618.0017.39-0.44%45,376
Dec 1, 202518.1318.1317.7818.0817.47-1.05%17,796
Nov 28, 202518.4218.4218.1118.2717.350.76%36,459
Nov 26, 202518.1418.2118.0518.1417.220.47%20,211
Nov 25, 202517.8018.0617.7218.0517.141.04%56,026
Nov 24, 202517.5417.9217.5417.8716.962.77%62,179
Nov 21, 202517.3217.6517.2517.3816.510.46%22,621
Nov 20, 202518.1618.1617.2617.3116.43-2.67%67,102