Defiance Nasdaq 100 Enhanced Options Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
33.03
-1.05 (-3.08%)
At close: Oct 31, 2024, 4:00 PM
33.10
+0.07 (0.21%)
After-hours: Oct 31, 2024, 7:50 PM EDT
QQQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 33.71 | 33.71 | 33.03 | 33.03 | 33.03 | -3.08% | 156,470 |
| Oct 30, 2024 | 34.34 | 34.34 | 34.02 | 34.08 | 34.08 | -0.44% | 141,908 |
| Oct 29, 2024 | 34.16 | 34.27 | 34.06 | 34.23 | 34.23 | 0.29% | 115,392 |
| Oct 28, 2024 | 34.14 | 34.20 | 34.09 | 34.13 | 34.13 | 0.26% | 188,900 |
| Oct 25, 2024 | 33.98 | 34.10 | 33.98 | 34.04 | 34.04 | 0.47% | 111,121 |
| Oct 24, 2024 | 33.87 | 33.89 | 33.79 | 33.88 | 33.88 | -0.35% | 102,737 |
| Oct 23, 2024 | 34.45 | 34.45 | 33.76 | 34.00 | 33.73 | -1.42% | 140,743 |
| Oct 22, 2024 | 34.27 | 34.49 | 34.21 | 34.49 | 34.21 | 0.26% | 98,950 |
| Oct 21, 2024 | 34.20 | 34.40 | 34.13 | 34.40 | 34.12 | 0.41% | 217,677 |
| Oct 18, 2024 | 34.19 | 34.28 | 34.19 | 34.26 | 33.98 | 0.35% | 107,649 |
| Oct 17, 2024 | 34.21 | 34.21 | 34.10 | 34.14 | 33.86 | -0.58% | 208,400 |
| Oct 16, 2024 | 34.26 | 34.35 | 34.07 | 34.34 | 33.79 | 0.35% | 109,967 |
| Oct 15, 2024 | 34.69 | 34.70 | 34.10 | 34.22 | 33.67 | -1.18% | 205,443 |
| Oct 14, 2024 | 34.58 | 34.67 | 34.57 | 34.63 | 34.07 | 0.29% | 160,700 |
| Oct 11, 2024 | 34.34 | 34.54 | 34.29 | 34.53 | 33.98 | 0.35% | 117,625 |
| Oct 10, 2024 | 34.27 | 34.47 | 34.18 | 34.41 | 33.86 | -0.81% | 127,746 |
| Oct 9, 2024 | 34.58 | 34.70 | 34.47 | 34.69 | 33.79 | 0.49% | 168,800 |
| Oct 8, 2024 | 34.50 | 34.55 | 34.45 | 34.52 | 33.63 | 0.44% | 139,400 |
| Oct 7, 2024 | 34.57 | 34.69 | 34.31 | 34.37 | 33.48 | -0.87% | 251,812 |
| Oct 4, 2024 | 34.60 | 34.68 | 34.51 | 34.67 | 33.77 | 0.73% | 146,296 |
| Oct 3, 2024 | 34.29 | 34.50 | 34.26 | 34.42 | 33.53 | 0.17% | 207,200 |
| Oct 2, 2024 | 34.14 | 34.40 | 34.05 | 34.36 | 33.47 | 0.32% | 202,106 |
| Oct 1, 2024 | 34.72 | 34.72 | 33.95 | 34.25 | 33.37 | -6.55% | 432,544 |
| Sep 30, 2024 | 36.56 | 36.65 | 36.44 | 36.65 | 33.76 | 0.27% | 230,412 |
| Sep 27, 2024 | 36.82 | 36.82 | 36.47 | 36.55 | 33.67 | -0.49% | 318,900 |
| Sep 26, 2024 | 36.87 | 36.91 | 36.57 | 36.73 | 33.84 | 0.52% | 170,523 |
| Sep 25, 2024 | 36.46 | 36.54 | 36.44 | 36.54 | 33.66 | 0.30% | 140,147 |
| Sep 24, 2024 | 36.34 | 36.45 | 36.15 | 36.43 | 33.56 | 0.36% | 119,971 |
| Sep 23, 2024 | 36.21 | 36.30 | 36.15 | 36.30 | 33.44 | 0.33% | 115,100 |
| Sep 20, 2024 | 36.19 | 36.23 | 35.82 | 36.18 | 33.33 | 0.19% | 123,500 |
| Sep 19, 2024 | 36.15 | 36.17 | 36.07 | 36.11 | 33.26 | 0.73% | 107,000 |
| Sep 18, 2024 | 35.91 | 36.10 | 35.75 | 35.85 | 33.02 | -0.06% | 286,999 |
| Sep 17, 2024 | 35.87 | 35.92 | 35.68 | 35.87 | 33.04 | 0.39% | 85,500 |
| Sep 16, 2024 | 35.75 | 35.76 | 35.50 | 35.73 | 32.91 | -0.17% | 89,000 |
| Sep 13, 2024 | 35.63 | 35.79 | 35.60 | 35.79 | 32.97 | 0.53% | 107,936 |
| Sep 12, 2024 | 35.41 | 35.60 | 35.26 | 35.60 | 32.79 | 0.65% | 93,345 |
| Sep 11, 2024 | 35.18 | 35.37 | 34.65 | 35.37 | 32.58 | 0.86% | 112,316 |
| Sep 10, 2024 | 34.92 | 35.07 | 34.77 | 35.07 | 32.31 | 0.69% | 117,431 |
| Sep 9, 2024 | 34.71 | 34.83 | 34.66 | 34.83 | 32.08 | 0.93% | 154,715 |
| Sep 6, 2024 | 35.31 | 35.33 | 34.45 | 34.51 | 31.79 | -2.27% | 304,714 |
| Sep 5, 2024 | 35.11 | 35.38 | 35.05 | 35.31 | 32.53 | 0.43% | 216,644 |
| Sep 4, 2024 | 35.01 | 35.28 | 34.89 | 35.16 | 32.39 | 0.14% | 198,449 |
| Sep 3, 2024 | 36.12 | 36.12 | 34.90 | 35.11 | 32.34 | -11.63% | 300,900 |
| Aug 30, 2024 | 39.75 | 39.75 | 39.55 | 39.73 | 33.41 | 0.35% | 375,600 |
| Aug 29, 2024 | 39.56 | 39.88 | 39.45 | 39.59 | 33.29 | 0.51% | 198,768 |
| Aug 28, 2024 | 39.75 | 39.77 | 39.14 | 39.39 | 33.13 | -0.91% | 95,346 |
| Aug 27, 2024 | 39.52 | 39.75 | 39.39 | 39.75 | 33.43 | 0.43% | 121,469 |
| Aug 26, 2024 | 39.90 | 39.90 | 39.41 | 39.58 | 33.29 | -0.68% | 162,200 |
| Aug 23, 2024 | 39.67 | 39.87 | 39.65 | 39.85 | 33.51 | 0.84% | 83,019 |
| Aug 22, 2024 | 40.23 | 40.23 | 39.47 | 39.52 | 33.24 | -1.45% | 145,074 |
| Aug 21, 2024 | 39.95 | 40.10 | 39.85 | 40.10 | 33.72 | 0.58% | 95,623 |
| Aug 20, 2024 | 39.84 | 39.95 | 39.68 | 39.87 | 33.53 | 0.15% | 89,466 |
| Aug 19, 2024 | 39.64 | 39.84 | 39.60 | 39.81 | 33.48 | 0.53% | 145,300 |
| Aug 16, 2024 | 39.45 | 39.65 | 39.40 | 39.60 | 33.30 | 0.30% | 62,800 |
| Aug 15, 2024 | 39.47 | 39.50 | 39.42 | 39.48 | 33.20 | 0.71% | 80,100 |
| Aug 14, 2024 | 39.07 | 39.24 | 38.86 | 39.20 | 32.97 | 0.56% | 75,031 |
| Aug 13, 2024 | 38.94 | 38.99 | 38.89 | 38.98 | 32.78 | 0.70% | 81,607 |
| Aug 12, 2024 | 38.51 | 38.71 | 38.39 | 38.71 | 32.55 | 0.68% | 193,256 |
| Aug 9, 2024 | 38.05 | 38.45 | 38.04 | 38.45 | 32.34 | 0.87% | 200,132 |
| Aug 8, 2024 | 38.00 | 38.15 | 37.88 | 38.12 | 32.06 | 1.17% | 111,556 |
| Aug 7, 2024 | 38.19 | 38.33 | 37.63 | 37.68 | 31.69 | -0.50% | 199,544 |
| Aug 6, 2024 | 37.49 | 37.91 | 37.42 | 37.87 | 31.85 | 1.39% | 363,200 |
| Aug 5, 2024 | 35.75 | 37.90 | 35.72 | 37.35 | 31.41 | -2.40% | 647,400 |
| Aug 2, 2024 | 38.34 | 38.60 | 37.96 | 38.27 | 32.18 | -1.57% | 546,000 |
| Aug 1, 2024 | 39.66 | 39.93 | 38.58 | 38.88 | 32.70 | -1.89% | 466,245 |
| Jul 31, 2024 | 39.54 | 39.66 | 39.51 | 39.63 | 33.33 | -4.76% | 174,267 |
| Jul 30, 2024 | 42.15 | 42.23 | 41.31 | 41.61 | 32.89 | -0.93% | 226,545 |
| Jul 29, 2024 | 41.97 | 42.03 | 41.81 | 42.00 | 33.20 | 0.50% | 174,900 |
| Jul 26, 2024 | 41.67 | 41.79 | 41.55 | 41.79 | 33.03 | 1.09% | 159,014 |
| Jul 25, 2024 | 41.73 | 41.96 | 41.16 | 41.34 | 32.67 | -0.86% | 227,600 |
| Jul 24, 2024 | 42.72 | 42.72 | 41.67 | 41.70 | 32.96 | -3.20% | 229,500 |
| Jul 23, 2024 | 43.14 | 43.29 | 43.05 | 43.08 | 34.05 | -0.14% | 128,505 |
| Jul 22, 2024 | 43.02 | 43.14 | 42.90 | 43.14 | 34.10 | 1.13% | 122,444 |
| Jul 19, 2024 | 42.75 | 42.90 | 42.56 | 42.66 | 33.72 | -0.42% | 185,513 |
| Jul 18, 2024 | 43.11 | 43.14 | 42.54 | 42.84 | 33.86 | -0.28% | 203,700 |
| Jul 17, 2024 | 43.50 | 43.56 | 42.93 | 42.96 | 33.96 | -2.45% | 147,800 |
| Jul 16, 2024 | 43.98 | 44.07 | 43.79 | 44.04 | 34.81 | 0.41% | 119,938 |
| Jul 15, 2024 | 43.83 | 43.89 | 43.71 | 43.86 | 34.67 | 0.55% | 172,733 |
| Jul 12, 2024 | 43.50 | 43.65 | 43.44 | 43.62 | 34.48 | 0.48% | 89,533 |
| Jul 11, 2024 | 44.25 | 44.28 | 43.30 | 43.41 | 34.31 | -1.77% | 246,444 |
| Jul 10, 2024 | 44.07 | 44.22 | 44.07 | 44.19 | 34.93 | 0.34% | 122,768 |
| Jul 9, 2024 | 43.98 | 44.07 | 43.92 | 44.04 | 34.81 | 0.20% | 136,820 |
| Jul 8, 2024 | 43.77 | 43.95 | 43.73 | 43.95 | 34.74 | 0.55% | 138,247 |
| Jul 5, 2024 | 43.62 | 43.74 | 43.59 | 43.71 | 34.55 | 0.48% | 185,467 |
| Jul 3, 2024 | 43.35 | 43.53 | 43.35 | 43.50 | 34.38 | 0.35% | 138,733 |
| Jul 2, 2024 | 43.14 | 43.41 | 43.11 | 43.35 | 34.26 | 0.42% | 194,833 |
| Jul 1, 2024 | 43.11 | 43.20 | 42.78 | 43.17 | 34.12 | -4.00% | 246,380 |
| Jun 28, 2024 | 45.12 | 45.27 | 44.88 | 44.97 | 33.99 | -0.13% | 212,208 |
| Jun 27, 2024 | 44.91 | 45.03 | 44.82 | 45.03 | 34.03 | 0.40% | 189,900 |
| Jun 26, 2024 | 44.73 | 44.85 | 44.64 | 44.85 | 33.89 | 0.27% | 127,433 |
| Jun 25, 2024 | 44.76 | 44.76 | 44.58 | 44.73 | 33.80 | 0.40% | 83,980 |
| Jun 24, 2024 | 44.91 | 45.00 | 44.49 | 44.55 | 33.67 | -0.74% | 144,516 |
| Jun 21, 2024 | 44.97 | 45.00 | 44.76 | 44.88 | 33.92 | -0.07% | 94,800 |
| Jun 20, 2024 | 45.21 | 45.27 | 44.76 | 44.91 | 33.94 | -0.60% | 126,567 |
| Jun 18, 2024 | 45.12 | 45.18 | 45.00 | 45.18 | 34.14 | 0.27% | 100,433 |
| Jun 17, 2024 | 44.94 | 45.06 | 44.85 | 45.06 | 34.05 | 0.54% | 128,233 |
| Jun 14, 2024 | 44.64 | 44.85 | 44.64 | 44.82 | 33.87 | 0.27% | 101,533 |
| Jun 13, 2024 | 44.64 | 44.72 | 44.55 | 44.70 | 33.78 | 0.54% | 102,767 |
| Jun 12, 2024 | 44.37 | 44.49 | 44.37 | 44.46 | 33.60 | 0.68% | 108,800 |
| Jun 11, 2024 | 43.95 | 44.16 | 43.83 | 44.16 | 33.37 | 0.48% | 125,777 |