Skip to main content
logo
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
17.58
-0.13 (-0.73%)
Sep 10, 2026, 12:41 PM EDT - Market open

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202617.5517.6317.5217.59--0.68%6,501
Sep 9, 202617.7317.7517.6817.7117.71-0.03%16,544
Sep 8, 202617.7817.8017.6717.7217.72-0.25%40,229
Sep 4, 202617.7517.8417.7217.7617.760.07%27,399
Sep 3, 202617.6517.7817.6117.7517.750.83%18,446
Sep 2, 202617.5617.6117.5017.6017.600.40%48,791
Sep 1, 202617.6417.6717.5017.5317.53-1.37%55,125
Aug 31, 202618.0018.0817.9918.0717.770.02%47,448
Aug 28, 202618.1318.1918.0418.0717.77-0.33%31,479
Aug 27, 202618.0618.1318.0018.1317.831.12%41,941
Aug 26, 202617.8818.0617.8717.9317.630.17%53,402
Aug 25, 202617.9317.9517.8317.9017.600.67%15,177
Aug 24, 202617.8217.8617.7217.7817.49-1.03%19,830
Aug 21, 202617.9717.9917.8817.9717.670.41%29,460
Aug 20, 202618.0218.0217.8217.8917.59-0.77%51,305
Aug 19, 202617.9518.0817.9518.0317.73-0.22%25,902
Aug 18, 202618.1518.1518.0218.0717.77-1.46%26,381
Aug 17, 202618.4318.4418.3318.3418.03-0.18%17,019
Aug 14, 202618.4518.4518.2718.3718.060.06%30,540
Aug 13, 202618.3418.4018.2318.3618.051.14%25,210
Aug 12, 202618.2018.2218.1218.1517.850.58%17,018
Aug 11, 202618.1718.1718.0018.0517.75-0.30%19,230
Aug 10, 202618.1618.1818.0718.1017.80-0.11%28,153
Aug 7, 202618.1018.1318.0218.1217.820.93%29,520
Aug 6, 202617.9218.0217.8317.9517.66-0.48%44,048
Aug 5, 202618.1718.2318.0418.0417.74-0.46%66,130
Aug 4, 202617.7718.1717.7418.1217.823.33%75,580
Aug 3, 202617.3817.6117.2917.5417.251.28%38,339
Jul 31, 202617.6617.7217.3617.6117.030.61%28,065
Jul 30, 202617.1917.5117.1917.5016.932.84%38,436
Jul 29, 202617.3317.4417.0017.0216.46-2.52%60,248
Jul 28, 202617.3218.2417.1517.4616.890.13%82,635
Jul 27, 202617.6617.6617.2617.4416.86-0.16%61,627
Jul 24, 202617.6217.8217.4517.4616.89-1.17%20,445
Jul 23, 202617.8017.8017.5717.6717.09-1.78%27,769
Jul 22, 202617.9218.0717.9217.9917.40-0.28%18,890
Jul 21, 202617.9218.0817.9218.0417.451.76%10,762
Jul 20, 202617.8517.9217.7117.7317.150.05%21,088
Jul 17, 202617.5817.8517.5017.7217.14-1.31%33,967
Jul 16, 202618.1318.1317.9017.9617.37-1.42%37,816
Jul 15, 202618.3218.3318.0718.2117.62-0.38%21,081
Jul 14, 202618.3018.3118.1718.2817.681.01%9,873
Jul 13, 202618.2018.2518.0518.1017.51-1.66%27,856
Jul 10, 202618.2618.4318.2618.4117.800.30%20,348
Jul 9, 202618.2018.3918.2018.3517.751.37%13,168
Jul 8, 202617.9618.1017.8518.1017.510.18%29,999
Jul 7, 202618.1818.1917.9518.0717.48-1.69%63,998
Jul 6, 202618.3618.4418.2218.3817.781.24%23,531
Jul 2, 202618.5118.6118.0318.1617.56-1.73%58,144
Jul 1, 202618.5718.6118.4518.4817.87-1.55%30,099