Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
16.60
+0.27 (1.65%)
May 2, 2025, 4:00 PM EDT - Market closed
QQQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 16.49 | 16.65 | 16.46 | 16.60 | 16.60 | 1.65% | 12,787 |
| May 1, 2025 | 16.45 | 16.54 | 16.33 | 16.33 | 16.33 | -0.91% | 13,876 |
| Apr 30, 2025 | 16.21 | 16.48 | 16.10 | 16.48 | 16.21 | - | 12,680 |
| Apr 29, 2025 | 16.30 | 16.51 | 16.30 | 16.48 | 16.21 | 0.73% | 9,168 |
| Apr 28, 2025 | 16.38 | 16.40 | 16.17 | 16.36 | 16.09 | -0.12% | 9,751 |
| Apr 25, 2025 | 16.17 | 16.40 | 16.17 | 16.38 | 16.11 | 0.99% | 19,908 |
| Apr 24, 2025 | 15.87 | 16.22 | 15.87 | 16.22 | 15.95 | 2.92% | 10,654 |
| Apr 23, 2025 | 15.87 | 16.01 | 15.76 | 15.76 | 15.50 | 1.94% | 5,475 |
| Apr 22, 2025 | 15.37 | 15.53 | 15.36 | 15.46 | 15.21 | 2.51% | 16,896 |
| Apr 21, 2025 | 15.30 | 15.30 | 14.89 | 15.08 | 14.83 | -2.06% | 20,956 |
| Apr 17, 2025 | 15.54 | 15.54 | 15.36 | 15.40 | 15.15 | -0.06% | 10,941 |
| Apr 16, 2025 | 15.61 | 15.65 | 15.26 | 15.41 | 15.16 | -3.14% | 11,887 |
| Apr 15, 2025 | 15.94 | 16.03 | 15.87 | 15.91 | 15.65 | 0.32% | 7,760 |
| Apr 14, 2025 | 16.16 | 16.16 | 15.82 | 15.86 | 15.60 | 0.25% | 11,769 |
| Apr 11, 2025 | 15.55 | 15.83 | 15.45 | 15.82 | 15.56 | 2.00% | 21,879 |
| Apr 10, 2025 | 15.82 | 15.82 | 15.23 | 15.51 | 15.25 | -4.32% | 13,943 |
| Apr 9, 2025 | 14.62 | 16.26 | 14.53 | 16.21 | 15.94 | 11.64% | 16,468 |
| Apr 8, 2025 | 15.30 | 15.38 | 14.32 | 14.52 | 14.28 | -1.56% | 26,894 |
| Apr 7, 2025 | 14.17 | 15.14 | 14.06 | 14.75 | 14.51 | -0.07% | 32,841 |
| Apr 4, 2025 | 15.30 | 15.34 | 14.71 | 14.76 | 14.52 | -5.98% | 53,921 |
| Apr 3, 2025 | 15.94 | 16.01 | 15.69 | 15.70 | 15.44 | -5.31% | 16,047 |
| Apr 2, 2025 | 16.40 | 16.66 | 16.40 | 16.58 | 16.31 | 0.67% | 18,232 |
| Apr 1, 2025 | 16.31 | 16.47 | 16.22 | 16.47 | 16.20 | -0.96% | 13,868 |
| Mar 31, 2025 | 16.39 | 16.63 | 16.25 | 16.63 | 16.08 | - | 16,683 |
| Mar 28, 2025 | 16.95 | 16.96 | 16.56 | 16.63 | 16.08 | -2.35% | 18,034 |
| Mar 27, 2025 | 17.05 | 17.18 | 17.02 | 17.03 | 16.46 | -0.61% | 6,051 |
| Mar 26, 2025 | 17.40 | 17.40 | 17.08 | 17.13 | 16.56 | -1.75% | 11,915 |
| Mar 25, 2025 | 17.35 | 17.45 | 17.35 | 17.44 | 16.86 | 0.69% | 32,965 |
| Mar 24, 2025 | 17.25 | 17.33 | 17.21 | 17.32 | 16.74 | 1.64% | 15,727 |
| Mar 21, 2025 | 16.85 | 17.04 | 16.78 | 17.04 | 16.47 | 0.59% | 12,014 |
| Mar 20, 2025 | 16.90 | 17.11 | 16.89 | 16.94 | 16.38 | -0.18% | 10,206 |
| Mar 19, 2025 | 16.84 | 17.07 | 16.84 | 16.97 | 16.41 | 0.83% | 13,439 |
| Mar 18, 2025 | 16.99 | 16.99 | 16.75 | 16.83 | 16.27 | -1.52% | 13,209 |
| Mar 17, 2025 | 17.00 | 17.20 | 16.94 | 17.09 | 16.52 | 0.47% | 15,274 |
| Mar 14, 2025 | 16.82 | 17.03 | 16.77 | 17.01 | 16.44 | 2.59% | 8,335 |
| Mar 13, 2025 | 16.91 | 16.91 | 16.56 | 16.58 | 16.03 | -1.95% | 8,225 |
| Mar 12, 2025 | 17.02 | 17.03 | 16.78 | 16.91 | 16.35 | 1.20% | 10,421 |
| Mar 11, 2025 | 16.78 | 16.93 | 16.60 | 16.71 | 16.15 | -0.18% | 33,610 |
| Mar 10, 2025 | 17.10 | 17.10 | 16.61 | 16.74 | 16.18 | -3.96% | 27,620 |
| Mar 7, 2025 | 17.30 | 17.43 | 17.06 | 17.43 | 16.85 | 0.64% | 30,986 |
| Mar 6, 2025 | 17.55 | 17.66 | 17.24 | 17.32 | 16.74 | -2.59% | 26,208 |
| Mar 5, 2025 | 17.63 | 17.82 | 17.45 | 17.78 | 17.19 | 1.37% | 17,679 |
| Mar 4, 2025 | 17.51 | 17.72 | 17.30 | 17.54 | 16.96 | -0.51% | 38,232 |
| Mar 3, 2025 | 18.17 | 18.17 | 17.52 | 17.63 | 17.04 | -3.61% | 45,737 |
| Feb 28, 2025 | 18.06 | 18.33 | 17.92 | 18.29 | 17.38 | 1.27% | 24,267 |
| Feb 27, 2025 | 18.70 | 18.70 | 18.06 | 18.06 | 17.16 | -2.43% | 18,829 |
| Feb 26, 2025 | 18.62 | 18.72 | 18.45 | 18.51 | 17.59 | -0.11% | 12,299 |
| Feb 25, 2025 | 18.72 | 18.72 | 18.40 | 18.53 | 17.60 | -1.01% | 33,714 |
| Feb 24, 2025 | 18.93 | 19.01 | 18.72 | 18.72 | 17.79 | -1.16% | 25,552 |
| Feb 21, 2025 | 19.33 | 19.33 | 18.93 | 18.94 | 17.99 | -1.66% | 19,235 |