Skip to main content
Defiance Nasdaq 100 Enhanced Options Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
30.40
+0.10 (0.33%)
At close: Jan 21, 2025, 4:00 PM
30.50
+0.10 (0.33%)
After-hours: Jan 21, 2025, 5:47 PM EST

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202530.5330.5330.2030.4030.400.33%280,831
Jan 17, 202530.3030.3130.2330.3030.300.83%80,640
Jan 16, 202530.3430.4030.0530.0530.05-1.60%82,231
Jan 15, 202530.4830.5830.4830.5430.240.93%106,472
Jan 14, 202530.3130.3830.0530.2629.960.27%107,053
Jan 13, 202529.9530.2129.8530.1829.88-0.20%203,235
Jan 10, 202530.4930.4930.0330.2429.94-1.08%143,390
Jan 8, 202530.5230.6030.3530.5730.27-0.78%70,448
Jan 7, 202531.4031.4030.7030.8130.20-1.57%118,145
Jan 6, 202531.2631.3231.2631.3030.680.51%154,591
Jan 3, 202531.0331.1731.0331.1430.520.61%99,471
Jan 2, 202531.0131.0530.6730.9530.330.29%164,318
Dec 31, 202431.1131.1530.8430.8630.24-1.31%134,734
Dec 30, 202431.2631.5131.0631.2730.41-1.14%175,237
Dec 27, 202431.8131.8331.3331.6330.76-1.19%221,196
Dec 26, 202431.9332.0831.8032.0131.13-0.62%112,197
Dec 24, 202432.1832.2232.1332.2131.110.53%65,063
Dec 23, 202431.8932.0531.8232.0430.950.72%146,211
Dec 20, 202431.4031.8431.4031.8130.720.63%128,166
Dec 19, 202431.9731.9731.5931.6130.53-1.10%130,029
Dec 18, 202433.0633.1631.8631.9630.64-3.39%149,061
Dec 17, 202433.1233.1832.9933.0831.72-0.24%91,323
Dec 16, 202433.1133.1833.1133.1631.790.39%115,472
Dec 13, 202433.0533.0632.9733.0331.670.33%82,463
Dec 12, 202433.0233.0532.8932.9231.56-1.23%90,785
Dec 11, 202433.3733.3733.3333.3331.680.48%75,788
Dec 10, 202433.2433.3533.1233.1731.53-0.12%116,924
Dec 9, 202433.3733.4733.1533.2131.57-0.63%142,919
Dec 6, 202433.3333.4433.3333.4231.770.33%96,791
Dec 5, 202433.3233.4133.2733.3131.66-0.77%70,323
Dec 4, 202433.4933.5833.4933.5731.690.45%104,684
Dec 3, 202433.2933.4533.2233.4231.550.39%84,985
Dec 2, 202433.2033.3233.2033.2931.430.33%103,250
Nov 29, 202433.0933.2033.0933.1831.320.30%84,660
Nov 27, 202433.2933.2932.8533.0831.23-1.40%90,890
Nov 26, 202433.4633.5633.4633.5531.410.48%81,317
Nov 25, 202433.4033.4633.2633.3931.260.39%150,340
Nov 22, 202433.1233.2933.0733.2631.130.42%138,391
Nov 21, 202433.0133.2132.6233.1231.000.09%493,022
Nov 20, 202433.1133.1132.6633.0930.75-0.06%133,614
Nov 19, 202432.8433.1432.8133.1130.760.49%86,288
Nov 18, 202432.8432.9932.8332.9530.620.58%166,423
Nov 15, 202433.2033.2432.6632.7630.44-2.33%210,191
Nov 14, 202433.7733.7833.5333.5431.16-1.50%97,461
Nov 13, 202434.0234.2033.9434.0531.320.03%137,591
Nov 12, 202433.9634.0933.8434.0431.310.06%98,376
Nov 11, 202433.9934.0833.8234.0231.290.15%169,629
Nov 8, 202433.7534.0033.7533.9731.250.62%136,866
Nov 7, 202433.6333.7733.6333.7631.05-0.18%116,967
Nov 6, 202433.7633.8433.7233.8230.871.23%180,172
Nov 5, 202433.3233.4333.3233.4130.490.48%93,740
Nov 4, 202433.2533.3933.1233.2530.35-0.03%164,245
Nov 1, 202433.1133.2933.1133.2630.360.70%128,249
Oct 31, 202433.7133.7133.0333.0330.15-3.08%157,497
Oct 30, 202434.3434.3434.0234.0830.87-0.44%141,908
Oct 29, 202434.1634.2734.0634.2331.000.29%115,392
Oct 28, 202434.1434.2034.1034.1330.910.26%188,869
Oct 25, 202433.9834.1033.9834.0430.830.47%111,121
Oct 24, 202433.8733.8933.7933.8830.68-0.35%102,737
Oct 23, 202434.4534.4533.7634.0030.55-1.42%140,743
Oct 22, 202434.2734.4934.2134.4930.990.26%98,950
Oct 21, 202434.2034.4034.1334.4030.900.41%217,677
Oct 18, 202434.1934.2834.1934.2630.780.35%107,649
Oct 17, 202434.2134.2134.1034.1430.67-0.58%208,376
Oct 16, 202434.2634.3534.0734.3430.600.35%109,967
Oct 15, 202434.6934.7034.1034.2230.50-1.18%205,443
Oct 14, 202434.5834.6734.5734.6330.860.29%160,677
Oct 11, 202434.3434.5434.2934.5330.770.35%117,625
Oct 10, 202434.2734.4734.1834.4130.67-0.81%127,746
Oct 9, 202434.5834.7034.4734.6930.610.49%168,789
Oct 8, 202434.5034.5534.4534.5230.460.44%139,377
Oct 7, 202434.5734.6934.3134.3730.33-0.87%251,812
Oct 4, 202434.6034.6834.5134.6730.590.73%146,296
Oct 3, 202434.2934.5034.2634.4230.370.17%207,174
Oct 2, 202434.1434.4034.0534.3630.320.32%202,106
Oct 1, 202434.7234.7233.9534.2530.22-6.55%432,544
Sep 30, 202436.5636.6536.4436.6530.560.27%230,412
Sep 27, 202436.8236.8236.4736.5530.48-0.49%318,880
Sep 26, 202436.8736.9236.5736.7330.630.52%170,523
Sep 25, 202436.4636.5436.4436.5430.470.30%140,147
Sep 24, 202436.3436.4536.1536.4330.380.36%119,971
Sep 23, 202436.2136.3036.1536.3030.270.33%115,054
Sep 20, 202436.1936.2335.8236.1830.170.19%123,500
Sep 19, 202436.1536.1736.0736.1130.110.73%106,986
Sep 18, 202435.9136.1035.7535.8529.89-0.06%286,999
Sep 17, 202435.8735.9235.6835.8729.910.39%85,453
Sep 16, 202435.7535.7635.5035.7329.79-0.17%88,979
Sep 13, 202435.6335.7935.6035.7929.840.53%107,936
Sep 12, 202435.4135.6035.2635.6029.680.65%93,345
Sep 11, 202435.1835.3734.6535.3729.490.86%112,316
Sep 10, 202434.9235.0734.7735.0729.240.69%117,431
Sep 9, 202434.7134.8334.6634.8329.040.93%154,715
Sep 6, 202435.3135.3334.4534.5128.77-2.27%304,714
Sep 5, 202435.1135.3835.0535.3129.440.43%216,644
Sep 4, 202435.0135.2834.8935.1629.320.14%198,068
Sep 3, 202436.1236.1234.9035.1129.28-11.63%300,900
Aug 30, 202439.7539.7539.5539.7330.160.35%375,575
Aug 29, 202439.5639.8839.4539.5930.050.51%198,768
Aug 28, 202439.7539.7739.1439.3929.90-0.91%95,346
Aug 27, 202439.5239.7539.3939.7530.170.43%121,469