Skip to main content
logo
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
17.91
+0.19 (1.07%)
At close: May 5, 2026, 4:00 PM EDT
18.26
+0.35 (1.95%)
After-hours: May 5, 2026, 7:38 PM EDT

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202617.7817.9717.7817.9117.911.06%49,007
May 4, 202617.7017.7817.6717.7217.72-0.11%66,248
May 1, 202617.6417.8117.6217.7417.74-0.77%34,129
Apr 30, 202617.7117.9117.7017.8817.590.95%18,039
Apr 29, 202617.7117.7517.6117.7117.420.27%16,882
Apr 28, 202617.6717.6917.5517.6717.37-0.65%37,211
Apr 27, 202617.7917.7917.7317.7817.490.01%105,162
Apr 24, 202617.6817.7917.6117.7817.491.84%29,717
Apr 23, 202617.5417.5917.3417.4617.17-0.48%14,187
Apr 22, 202617.4317.5417.3517.5417.251.70%13,480
Apr 21, 202617.3217.3817.2417.2516.96-0.54%16,655
Apr 20, 202617.3717.3717.2017.3417.05-0.12%32,996
Apr 17, 202617.2517.4017.2517.3617.071.07%58,191
Apr 16, 202617.0817.2217.0417.1816.890.53%107,703
Apr 15, 202616.8717.1016.8717.0916.801.52%24,343
Apr 14, 202616.6216.8616.6216.8316.551.78%16,194
Apr 13, 202616.3416.5416.3416.5416.260.82%8,090
Apr 10, 202616.4316.4816.3816.4016.130.02%11,379
Apr 9, 202616.2616.4016.2216.4016.130.74%15,784
Apr 8, 202616.3916.3916.2216.2816.012.72%15,331
Apr 7, 202615.8015.8515.5815.8515.58-0.16%13,899
Apr 6, 202615.8215.9315.7915.8715.610.47%27,695
Apr 2, 202615.4815.8015.4515.8015.540.18%31,870
Apr 1, 202615.6615.9215.6615.7715.51-0.34%32,638
Mar 31, 202615.5215.8615.4915.8215.313.19%36,793
Mar 30, 202615.5915.5915.2415.3314.84-0.81%30,998
Mar 27, 202615.6715.6715.4315.4614.96-1.80%28,519
Mar 26, 202615.9916.0115.6115.7415.23-2.21%22,863
Mar 25, 202616.1116.2216.0716.1015.570.63%17,828
Mar 24, 202616.0516.1015.9716.0015.48-0.83%12,512
Mar 23, 202616.2116.3316.0816.1315.611.31%28,090
Mar 20, 202616.1316.1315.8715.9215.41-1.88%15,114
Mar 19, 202616.1416.2516.0716.2315.70-0.26%24,649
Mar 18, 202616.4716.4716.2616.2715.74-1.29%6,832
Mar 17, 202616.4416.5716.4316.4815.950.31%10,825
Mar 16, 202616.4116.6516.4116.4315.901.20%11,211
Mar 13, 202616.4016.4016.2016.2315.71-0.65%24,524
Mar 12, 202616.5016.5016.3216.3415.81-1.63%10,231
Mar 11, 202616.5116.7016.5116.6116.070.09%22,105
Mar 10, 202616.5716.7416.5716.6016.06-0.05%21,051
Mar 9, 202616.2216.6316.1916.6016.071.32%32,321
Mar 6, 202616.4516.5516.3716.3915.86-1.37%52,812
Mar 5, 202616.6516.7216.4516.6216.08-0.27%18,128
Mar 4, 202616.4616.7416.4616.6616.121.38%21,415
Mar 3, 202616.3116.4816.1816.4315.90-0.99%58,226
Mar 2, 202616.3916.6616.3616.6016.06-1.57%27,867
Feb 27, 202616.7716.9316.7516.8616.04-0.30%28,186
Feb 26, 202617.0917.0916.7816.9116.09-1.05%17,171
Feb 25, 202616.9017.0916.9017.0916.261.41%19,720
Feb 24, 202616.8416.8916.7516.8616.030.75%11,034