Skip to main content
logo
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
16.86
-0.50 (-2.88%)
At close: Oct 30, 2026, 4:00 PM EDT
17.18
+0.32 (1.90%)
After-hours: Oct 30, 2026, 7:59 PM EDT

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202617.1117.1116.6716.8616.86-2.88%83,554
Oct 29, 202617.4417.4417.2917.3617.36-1.03%40,572
Oct 28, 202617.5017.5717.4717.5417.540.32%17,106
Oct 27, 202617.3617.5317.3417.4917.481.10%19,899
Oct 26, 202617.2317.3517.1517.2917.290.87%27,048
Oct 23, 202617.0517.2317.0517.1517.150.29%18,515
Oct 22, 202617.3117.4417.0617.1017.10-2.83%46,142
Oct 21, 202617.5217.6617.4917.5917.590.88%22,196
Oct 20, 202617.3417.5217.2717.4417.440.11%8,040
Oct 19, 202617.3617.5717.3617.4217.421.11%30,009
Oct 16, 202617.6517.6717.1917.2317.23-2.60%75,577
Oct 15, 202617.5017.6917.3817.6917.690.13%38,089
Oct 14, 202617.9617.9617.6217.6717.67-2.23%37,992
Oct 13, 202618.0018.0717.9418.0718.070.08%59,313
Oct 12, 202618.0918.0918.0318.0618.06-0.64%21,179
Oct 9, 202618.1218.1818.1118.1718.170.34%16,653
Oct 8, 202618.2318.3018.0118.1118.11-1.20%46,458
Oct 7, 202618.2718.3318.2018.3318.33-0.16%12,257
Oct 6, 202618.3918.4018.3418.3618.360.33%60,964
Oct 5, 202618.1918.3518.1718.3018.300.57%53,910
Oct 2, 202618.1918.2518.1518.2018.201.04%41,453
Oct 1, 202618.0818.0817.8918.0118.010.06%35,974
Sep 30, 202618.3018.4018.2918.3018.00-0.16%55,522
Sep 29, 202618.4818.4918.2018.3318.030.72%24,048
Sep 28, 202618.3218.3218.1118.2017.90-1.09%29,515
Sep 25, 202618.3918.4018.3018.4018.090.35%24,171
Sep 24, 202618.2118.3518.1918.3418.030.14%45,029
Sep 23, 202618.4118.4118.2518.3118.01-0.76%15,214
Sep 22, 202618.3618.4518.3618.4518.140.63%42,280
Sep 21, 202617.9918.3417.9818.3318.032.86%29,387
Sep 18, 202617.7917.8317.6917.8317.530.40%10,337
Sep 17, 202617.6817.7617.6817.7517.461.76%26,768
Sep 16, 202617.5217.6017.3817.4517.160.09%15,349
Sep 15, 202617.5117.5317.4117.4317.14-0.68%13,591
Sep 14, 202617.4017.6417.4017.5517.26-0.62%14,904
Sep 11, 202617.6717.7317.6617.6617.370.63%15,753
Sep 10, 202617.5517.6317.5217.5517.26-0.90%11,444
Sep 9, 202617.7317.7517.6817.7117.42-0.03%16,552
Sep 8, 202617.7817.8017.6717.7217.42-0.25%40,248
Sep 4, 202617.7517.8417.7217.7617.470.07%27,399
Sep 3, 202617.6517.7817.6117.7517.450.83%18,446
Sep 2, 202617.5617.6117.5017.6017.310.40%48,791
Sep 1, 202617.6417.6717.5017.5317.24-1.37%55,125
Aug 31, 202618.0018.0817.9918.0717.480.02%47,448
Aug 28, 202618.1318.1918.0418.0717.48-0.33%31,479
Aug 27, 202618.0618.1318.0018.1317.531.12%41,941
Aug 26, 202617.8818.0617.8717.9317.340.17%53,402
Aug 25, 202617.9317.9517.8317.9017.310.67%15,177
Aug 24, 202617.8217.8617.7217.7817.20-1.03%19,830
Aug 21, 202617.9717.9917.8817.9717.370.41%29,460