Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
18.20
+0.18 (1.03%)
At close: Oct 2, 2026, 4:00 PM EDT
18.19
0.00 (-0.03%)
After-hours: Oct 2, 2026, 7:30 PM EDT
QQQT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 18.19 | 18.25 | 18.15 | 18.20 | 18.20 | 1.04% | 41,452 |
| Oct 1, 2026 | 18.08 | 18.08 | 17.89 | 18.01 | 18.01 | 0.06% | 35,974 |
| Sep 30, 2026 | 18.30 | 18.40 | 18.29 | 18.30 | 18.00 | -0.16% | 55,522 |
| Sep 29, 2026 | 18.48 | 18.49 | 18.20 | 18.33 | 18.03 | 0.72% | 24,048 |
| Sep 28, 2026 | 18.32 | 18.32 | 18.11 | 18.20 | 17.90 | -1.09% | 29,515 |
| Sep 25, 2026 | 18.39 | 18.40 | 18.30 | 18.40 | 18.09 | 0.35% | 24,171 |
| Sep 24, 2026 | 18.21 | 18.35 | 18.19 | 18.34 | 18.03 | 0.14% | 45,029 |
| Sep 23, 2026 | 18.41 | 18.41 | 18.25 | 18.31 | 18.01 | -0.76% | 15,214 |
| Sep 22, 2026 | 18.36 | 18.45 | 18.36 | 18.45 | 18.14 | 0.63% | 42,280 |
| Sep 21, 2026 | 17.99 | 18.34 | 17.98 | 18.33 | 18.03 | 2.86% | 29,387 |
| Sep 18, 2026 | 17.79 | 17.83 | 17.69 | 17.83 | 17.53 | 0.40% | 10,337 |
| Sep 17, 2026 | 17.68 | 17.76 | 17.68 | 17.75 | 17.46 | 1.76% | 26,768 |
| Sep 16, 2026 | 17.52 | 17.60 | 17.38 | 17.45 | 17.16 | 0.09% | 15,349 |
| Sep 15, 2026 | 17.51 | 17.53 | 17.41 | 17.43 | 17.14 | -0.68% | 13,591 |
| Sep 14, 2026 | 17.40 | 17.64 | 17.40 | 17.55 | 17.26 | -0.62% | 14,904 |
| Sep 11, 2026 | 17.67 | 17.73 | 17.66 | 17.66 | 17.37 | 0.63% | 15,753 |
| Sep 10, 2026 | 17.55 | 17.63 | 17.52 | 17.55 | 17.26 | -0.90% | 11,444 |
| Sep 9, 2026 | 17.73 | 17.75 | 17.68 | 17.71 | 17.42 | -0.03% | 16,552 |
| Sep 8, 2026 | 17.78 | 17.80 | 17.67 | 17.72 | 17.42 | -0.25% | 40,248 |
| Sep 4, 2026 | 17.75 | 17.84 | 17.72 | 17.76 | 17.47 | 0.07% | 27,399 |
| Sep 3, 2026 | 17.65 | 17.78 | 17.61 | 17.75 | 17.45 | 0.83% | 18,446 |
| Sep 2, 2026 | 17.56 | 17.61 | 17.50 | 17.60 | 17.31 | 0.40% | 48,791 |
| Sep 1, 2026 | 17.64 | 17.67 | 17.50 | 17.53 | 17.24 | -1.37% | 55,125 |
| Aug 31, 2026 | 18.00 | 18.08 | 17.99 | 18.07 | 17.48 | 0.02% | 47,448 |
| Aug 28, 2026 | 18.13 | 18.19 | 18.04 | 18.07 | 17.48 | -0.33% | 31,479 |
| Aug 27, 2026 | 18.06 | 18.13 | 18.00 | 18.13 | 17.53 | 1.12% | 41,941 |
| Aug 26, 2026 | 17.88 | 18.06 | 17.87 | 17.93 | 17.34 | 0.17% | 53,402 |
| Aug 25, 2026 | 17.93 | 17.95 | 17.83 | 17.90 | 17.31 | 0.67% | 15,177 |
| Aug 24, 2026 | 17.82 | 17.86 | 17.72 | 17.78 | 17.20 | -1.03% | 19,830 |
| Aug 21, 2026 | 17.97 | 17.99 | 17.88 | 17.97 | 17.37 | 0.41% | 29,460 |
| Aug 20, 2026 | 18.02 | 18.02 | 17.82 | 17.89 | 17.30 | -0.77% | 51,305 |
| Aug 19, 2026 | 17.95 | 18.08 | 17.95 | 18.03 | 17.44 | -0.22% | 25,902 |
| Aug 18, 2026 | 18.15 | 18.15 | 18.02 | 18.07 | 17.48 | -1.46% | 26,381 |
| Aug 17, 2026 | 18.43 | 18.44 | 18.33 | 18.34 | 17.73 | -0.18% | 17,019 |
| Aug 14, 2026 | 18.45 | 18.45 | 18.27 | 18.37 | 17.77 | 0.06% | 30,540 |
| Aug 13, 2026 | 18.34 | 18.40 | 18.23 | 18.36 | 17.75 | 1.14% | 25,210 |
| Aug 12, 2026 | 18.20 | 18.22 | 18.12 | 18.15 | 17.55 | 0.58% | 17,018 |
| Aug 11, 2026 | 18.17 | 18.17 | 18.00 | 18.05 | 17.45 | -0.30% | 19,230 |
| Aug 10, 2026 | 18.16 | 18.18 | 18.07 | 18.10 | 17.50 | -0.11% | 28,153 |
| Aug 7, 2026 | 18.10 | 18.13 | 18.02 | 18.12 | 17.52 | 0.93% | 29,520 |
| Aug 6, 2026 | 17.92 | 18.02 | 17.83 | 17.95 | 17.36 | -0.48% | 44,048 |
| Aug 5, 2026 | 18.17 | 18.23 | 18.04 | 18.04 | 17.45 | -0.46% | 66,130 |
| Aug 4, 2026 | 17.77 | 18.17 | 17.74 | 18.12 | 17.53 | 3.33% | 75,580 |
| Aug 3, 2026 | 17.38 | 17.61 | 17.29 | 17.54 | 16.96 | 1.28% | 38,339 |
| Jul 31, 2026 | 17.66 | 17.72 | 17.36 | 17.61 | 16.75 | 0.61% | 28,065 |
| Jul 30, 2026 | 17.19 | 17.51 | 17.19 | 17.50 | 16.65 | 2.84% | 38,436 |
| Jul 29, 2026 | 17.33 | 17.44 | 17.00 | 17.02 | 16.19 | -2.52% | 60,248 |
| Jul 28, 2026 | 17.32 | 18.24 | 17.15 | 17.46 | 16.61 | 0.13% | 82,635 |
| Jul 27, 2026 | 17.66 | 17.66 | 17.26 | 17.44 | 16.58 | -0.16% | 61,627 |
| Jul 24, 2026 | 17.62 | 17.82 | 17.45 | 17.46 | 16.61 | -1.17% | 20,445 |