Defiance Nasdaq 100 Income Target ETF (QQQT)

NASDAQ: QQQT · Real-Time Price · USD

19.10

+0.51 (2.74%)

At close: Jun 15, 2026, 4:00 PM EDT

19.16

+0.06 (0.31%)

After-hours: Jun 15, 2026, 7:21 PM EDT

QQQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	19.00	19.16	19.00	19.10	19.10	2.74%	70,534
Jun 12, 2026	18.44	18.68	18.38	18.59	18.59	0.63%	35,944
Jun 11, 2026	18.07	18.51	18.00	18.47	18.47	2.93%	35,189
Jun 10, 2026	17.98	18.40	17.91	17.95	17.95	-1.17%	82,261
Jun 9, 2026	18.58	18.74	17.69	18.16	18.16	-1.92%	34,557
Jun 8, 2026	18.43	18.69	18.41	18.52	18.52	1.65%	75,915
Jun 5, 2026	18.85	18.85	18.13	18.22	18.21	-4.64%	72,381
Jun 4, 2026	19.00	19.15	18.90	19.10	19.10	-0.28%	39,037
Jun 3, 2026	19.21	19.21	19.08	19.15	19.15	-0.29%	23,683
Jun 2, 2026	19.12	19.21	19.06	19.21	19.21	0.21%	66,163
Jun 1, 2026	19.11	19.22	19.00	19.17	19.17	0.52%	66,228
May 29, 2026	19.39	19.45	19.30	19.39	19.07	0.35%	82,935
May 28, 2026	19.17	19.34	19.06	19.33	19.00	0.94%	68,499
May 27, 2026	19.22	19.22	19.04	19.15	18.83	0.03%	37,028
May 26, 2026	18.98	19.17	18.98	19.14	18.82	1.59%	81,183
May 22, 2026	18.86	18.92	18.78	18.84	18.53	0.51%	19,297
May 21, 2026	18.65	18.84	18.60	18.75	18.43	0.19%	17,667
May 20, 2026	18.51	18.73	18.51	18.71	18.40	1.47%	29,659
May 19, 2026	18.49	18.56	18.28	18.44	18.13	-0.52%	27,529
May 18, 2026	18.65	18.72	18.34	18.54	18.23	-0.43%	33,773
May 15, 2026	18.68	18.73	18.54	18.62	18.31	-1.41%	22,738
May 14, 2026	18.79	18.94	18.79	18.88	18.57	0.68%	22,388
May 13, 2026	18.61	18.80	18.58	18.76	18.44	0.83%	25,623
May 12, 2026	18.61	18.66	18.33	18.60	18.29	-0.40%	54,760
May 11, 2026	18.60	18.75	18.58	18.68	18.37	-0.01%	33,042
May 8, 2026	18.41	18.69	18.41	18.68	18.37	2.34%	52,232
May 7, 2026	18.29	18.37	18.20	18.25	17.95	0.09%	19,285
May 6, 2026	18.05	18.28	18.05	18.23	17.93	1.81%	140,242
May 5, 2026	17.78	17.97	17.78	17.91	17.61	1.06%	49,234
May 4, 2026	17.70	17.78	17.67	17.72	17.43	-0.11%	66,248
May 1, 2026	17.64	17.81	17.62	17.74	17.45	0.89%	34,129
Apr 30, 2026	17.71	17.91	17.70	17.88	17.29	0.95%	18,039
Apr 29, 2026	17.71	17.75	17.61	17.71	17.13	0.27%	16,882
Apr 28, 2026	17.67	17.69	17.55	17.67	17.09	-0.65%	37,211
Apr 27, 2026	17.79	17.79	17.73	17.78	17.20	0.01%	105,162
Apr 24, 2026	17.68	17.79	17.61	17.78	17.20	1.85%	29,717
Apr 23, 2026	17.54	17.59	17.34	17.46	16.88	-0.48%	14,187
Apr 22, 2026	17.43	17.54	17.35	17.54	16.97	1.71%	13,480
Apr 21, 2026	17.32	17.38	17.24	17.25	16.68	-0.54%	16,655
Apr 20, 2026	17.37	17.37	17.20	17.34	16.77	-0.12%	32,996
Apr 17, 2026	17.25	17.40	17.25	17.36	16.79	1.07%	58,191
Apr 16, 2026	17.08	17.22	17.04	17.18	16.61	0.53%	107,703
Apr 15, 2026	16.87	17.10	16.87	17.09	16.53	1.52%	24,343
Apr 14, 2026	16.62	16.86	16.62	16.83	16.28	1.78%	16,194
Apr 13, 2026	16.34	16.54	16.34	16.54	15.99	0.82%	8,090
Apr 10, 2026	16.43	16.48	16.38	16.40	15.86	0.02%	11,379
Apr 9, 2026	16.26	16.40	16.22	16.40	15.86	0.74%	15,784
Apr 8, 2026	16.39	16.39	16.22	16.28	15.74	2.72%	15,331
Apr 7, 2026	15.80	15.85	15.58	15.85	15.33	-0.16%	13,899
Apr 6, 2026	15.82	15.93	15.79	15.87	15.35	0.47%	27,695