Defiance Nasdaq 100 Income Target ETF (QQQT)

NASDAQ: QQQT · Real-Time Price · USD

18.34

-0.03 (-0.18%)

At close: Aug 17, 2026, 4:00 PM EDT

18.20

-0.14 (-0.75%)

Pre-market: Aug 18, 2026, 6:36 AM EDT

QQQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	18.43	18.44	18.33	18.34	18.34	-0.18%	17,018
Aug 14, 2026	18.45	18.45	18.27	18.37	18.37	0.06%	30,540
Aug 13, 2026	18.34	18.40	18.23	18.36	18.36	1.14%	25,210
Aug 12, 2026	18.20	18.22	18.12	18.15	18.15	0.58%	17,018
Aug 11, 2026	18.17	18.17	18.00	18.05	18.05	-0.30%	19,230
Aug 10, 2026	18.16	18.18	18.07	18.10	18.10	-0.11%	28,153
Aug 7, 2026	18.10	18.13	18.02	18.12	18.12	0.93%	29,520
Aug 6, 2026	17.92	18.02	17.83	17.95	17.95	-0.48%	44,048
Aug 5, 2026	18.17	18.23	18.04	18.04	18.04	-0.46%	66,130
Aug 4, 2026	17.77	18.17	17.74	18.12	18.12	3.33%	75,580
Aug 3, 2026	17.38	17.61	17.29	17.54	17.54	1.28%	38,339
Jul 31, 2026	17.66	17.72	17.36	17.61	17.32	0.61%	28,065
Jul 30, 2026	17.19	17.51	17.19	17.50	17.21	2.84%	38,436
Jul 29, 2026	17.33	17.44	17.00	17.02	16.74	-2.52%	60,248
Jul 28, 2026	17.32	18.24	17.15	17.46	17.17	0.13%	82,635
Jul 27, 2026	17.66	17.66	17.26	17.44	17.15	-0.16%	61,627
Jul 24, 2026	17.62	17.82	17.45	17.46	17.17	-1.17%	20,445
Jul 23, 2026	17.80	17.80	17.57	17.67	17.38	-1.78%	27,769
Jul 22, 2026	17.92	18.07	17.92	17.99	17.69	-0.28%	18,890
Jul 21, 2026	17.92	18.08	17.92	18.04	17.74	1.76%	10,762
Jul 20, 2026	17.85	17.92	17.71	17.73	17.43	0.05%	21,088
Jul 17, 2026	17.58	17.85	17.50	17.72	17.43	-1.31%	33,967
Jul 16, 2026	18.13	18.13	17.90	17.96	17.66	-1.42%	37,816
Jul 15, 2026	18.32	18.33	18.07	18.21	17.91	-0.38%	21,081
Jul 14, 2026	18.30	18.31	18.17	18.28	17.98	1.01%	9,873
Jul 13, 2026	18.20	18.25	18.05	18.10	17.80	-1.66%	27,856
Jul 10, 2026	18.26	18.43	18.26	18.41	18.10	0.30%	20,348
Jul 9, 2026	18.20	18.39	18.20	18.35	18.05	1.37%	13,168
Jul 8, 2026	17.96	18.10	17.85	18.10	17.80	0.18%	29,999
Jul 7, 2026	18.18	18.19	17.95	18.07	17.77	-1.69%	63,998
Jul 6, 2026	18.36	18.44	18.22	18.38	18.08	1.24%	23,531
Jul 2, 2026	18.51	18.61	18.03	18.16	17.85	-1.73%	58,144
Jul 1, 2026	18.57	18.61	18.45	18.48	18.17	-1.55%	30,099
Jun 30, 2026	18.75	19.10	18.69	19.08	18.46	1.85%	77,125
Jun 29, 2026	18.41	18.83	18.29	18.73	18.12	2.00%	70,911
Jun 26, 2026	18.29	18.49	18.17	18.36	17.76	-0.58%	20,425
Jun 25, 2026	18.77	18.77	18.28	18.47	17.87	0.74%	42,527
Jun 24, 2026	18.46	18.56	18.24	18.33	17.74	-0.64%	21,110
Jun 23, 2026	18.50	18.68	18.41	18.45	17.85	-3.34%	55,932
Jun 22, 2026	19.18	19.19	19.01	19.09	18.47	0.04%	24,496
Jun 18, 2026	18.92	19.09	18.89	19.08	18.46	2.36%	12,625
Jun 17, 2026	18.87	18.95	18.62	18.64	18.03	-0.85%	23,462
Jun 16, 2026	19.13	19.16	18.80	18.80	18.19	-1.56%	45,163
Jun 15, 2026	19.00	19.16	19.00	19.10	18.48	2.74%	70,773
Jun 12, 2026	18.44	18.68	18.38	18.59	17.98	0.63%	36,082
Jun 11, 2026	18.07	18.51	18.00	18.47	17.87	2.93%	35,189
Jun 10, 2026	17.98	18.40	17.91	17.95	17.36	-1.17%	82,261
Jun 9, 2026	18.58	18.74	17.69	18.16	17.57	-1.92%	34,557
Jun 8, 2026	18.43	18.69	18.41	18.52	17.91	1.65%	75,915
Jun 5, 2026	18.85	18.85	18.13	18.22	17.62	-4.64%	72,381