Defiance Nasdaq 100 Income Target ETF (QQQT)

NASDAQ: QQQT · Real-Time Price · USD

17.46

+0.02 (0.13%)

At close: Jul 28, 2026, 4:00 PM EDT

17.42

-0.04 (-0.23%)

After-hours: Jul 28, 2026, 7:38 PM EDT

QQQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	17.32	18.24	17.15	17.42	17.42	-0.09%	82,601
Jul 27, 2026	17.66	17.66	17.26	17.44	17.44	-0.16%	61,627
Jul 24, 2026	17.62	17.82	17.45	17.46	17.46	-1.17%	20,445
Jul 23, 2026	17.80	17.80	17.57	17.67	17.67	-1.78%	27,769
Jul 22, 2026	17.92	18.07	17.92	17.99	17.99	-0.28%	18,890
Jul 21, 2026	17.92	18.08	17.92	18.04	18.04	1.76%	10,762
Jul 20, 2026	17.85	17.92	17.71	17.73	17.73	0.05%	21,088
Jul 17, 2026	17.58	17.85	17.50	17.72	17.72	-1.31%	33,967
Jul 16, 2026	18.13	18.13	17.90	17.96	17.96	-1.42%	37,816
Jul 15, 2026	18.32	18.33	18.07	18.21	18.21	-0.38%	21,081
Jul 14, 2026	18.30	18.31	18.17	18.28	18.28	1.01%	9,873
Jul 13, 2026	18.20	18.25	18.05	18.10	18.10	-1.66%	27,856
Jul 10, 2026	18.26	18.43	18.26	18.41	18.41	0.30%	20,348
Jul 9, 2026	18.20	18.39	18.20	18.35	18.35	1.37%	13,168
Jul 8, 2026	17.96	18.10	17.85	18.10	18.10	0.18%	29,999
Jul 7, 2026	18.18	18.19	17.95	18.07	18.07	-1.69%	63,998
Jul 6, 2026	18.36	18.44	18.22	18.38	18.38	1.24%	23,531
Jul 2, 2026	18.51	18.61	18.03	18.16	18.15	-1.73%	58,144
Jul 1, 2026	18.57	18.61	18.45	18.48	18.47	-1.55%	30,099
Jun 30, 2026	18.75	19.10	18.69	19.08	18.77	1.85%	77,125
Jun 29, 2026	18.41	18.83	18.29	18.73	18.42	2.00%	70,911
Jun 26, 2026	18.29	18.49	18.17	18.36	18.06	-0.58%	20,425
Jun 25, 2026	18.77	18.77	18.28	18.47	18.17	0.74%	42,527
Jun 24, 2026	18.46	18.56	18.24	18.33	18.04	-0.64%	21,110
Jun 23, 2026	18.50	18.68	18.41	18.45	18.15	-3.34%	55,932
Jun 22, 2026	19.18	19.19	19.01	19.09	18.78	0.04%	24,496
Jun 18, 2026	18.92	19.09	18.89	19.08	18.77	2.36%	12,625
Jun 17, 2026	18.87	18.95	18.62	18.64	18.34	-0.85%	23,462
Jun 16, 2026	19.13	19.16	18.80	18.80	18.49	-1.56%	45,163
Jun 15, 2026	19.00	19.16	19.00	19.10	18.79	2.74%	70,773
Jun 12, 2026	18.44	18.68	18.38	18.59	18.29	0.63%	36,082
Jun 11, 2026	18.07	18.51	18.00	18.47	18.17	2.93%	35,189
Jun 10, 2026	17.98	18.40	17.91	17.95	17.66	-1.17%	82,261
Jun 9, 2026	18.58	18.74	17.69	18.16	17.86	-1.92%	34,557
Jun 8, 2026	18.43	18.69	18.41	18.52	18.21	1.65%	75,915
Jun 5, 2026	18.85	18.85	18.13	18.22	17.92	-4.64%	72,381
Jun 4, 2026	19.00	19.15	18.90	19.10	18.79	-0.28%	39,037
Jun 3, 2026	19.21	19.21	19.08	19.15	18.84	-0.29%	23,683
Jun 2, 2026	19.12	19.21	19.06	19.21	18.90	0.21%	66,163
Jun 1, 2026	19.11	19.22	19.00	19.17	18.86	0.52%	66,228
May 29, 2026	19.39	19.45	19.30	19.39	18.76	0.35%	82,935
May 28, 2026	19.17	19.34	19.06	19.33	18.69	0.94%	68,499
May 27, 2026	19.22	19.22	19.04	19.15	18.52	0.03%	37,028
May 26, 2026	18.98	19.17	18.98	19.14	18.52	1.59%	81,183
May 22, 2026	18.86	18.92	18.78	18.84	18.23	0.51%	19,297
May 21, 2026	18.65	18.84	18.60	18.75	18.13	0.19%	17,667
May 20, 2026	18.51	18.73	18.51	18.71	18.10	1.47%	29,659
May 19, 2026	18.49	18.56	18.28	18.44	17.84	-0.52%	27,529
May 18, 2026	18.65	18.72	18.34	18.54	17.93	-0.43%	33,773
May 15, 2026	18.68	18.73	18.54	18.62	18.01	-1.41%	22,738