Skip to main content
Defiance Nasdaq 100 Enhanced Options Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
29.82
-0.60 (-1.97%)
At close: Feb 21, 2025, 4:00 PM
29.85
+0.03 (0.10%)
After-hours: Feb 21, 2025, 7:13 PM EST

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202530.5030.5030.1430.4230.42-0.85%88,829
Feb 19, 202530.6030.7230.5230.6830.480.33%77,747
Feb 18, 202530.4930.6030.4430.5830.380.46%105,804
Feb 14, 202530.4030.4630.3330.4430.240.46%96,204
Feb 13, 202530.2130.3330.2130.3030.10-0.16%64,919
Feb 12, 202530.0330.4130.0030.3529.930.33%104,804
Feb 11, 202530.1730.3530.1530.2529.83-0.03%46,899
Feb 10, 202530.1930.2930.1930.2629.840.60%99,400
Feb 7, 202530.3530.5030.0530.0829.67-0.79%99,338
Feb 6, 202530.2730.3630.2130.3229.90-0.39%160,145
Feb 5, 202530.0730.4430.0530.4429.800.93%82,933
Feb 4, 202529.9630.1929.9530.1629.520.84%104,340
Feb 3, 202529.5830.1029.5029.9129.28-0.50%207,467
Jan 31, 202530.1830.2930.0330.0629.430.20%120,678
Jan 30, 202529.8530.0829.7930.0029.370.40%118,465
Jan 29, 202529.9029.9329.6529.8829.180.13%202,045
Jan 28, 202529.4829.8629.2729.8429.141.50%64,173
Jan 27, 202529.2829.6229.1529.4028.71-2.94%207,809
Jan 24, 202530.4630.5330.2430.2929.58-0.49%126,019
Jan 23, 202530.2030.4430.1930.4429.72-0.56%104,760
Jan 22, 202530.5430.6130.5430.6129.670.69%82,909
Jan 21, 202530.5330.5330.2030.4029.460.33%281,332
Jan 17, 202530.3030.3130.2330.3029.370.83%80,640
Jan 16, 202530.3430.4030.0530.0529.13-1.60%82,231
Jan 15, 202530.4830.5830.4830.5429.310.93%106,472
Jan 14, 202530.3130.3830.0530.2629.040.27%107,053
Jan 13, 202529.9530.2129.8530.1828.96-0.20%203,235
Jan 10, 202530.4930.4930.0330.2429.02-1.08%143,390
Jan 8, 202530.5230.6030.3530.5729.33-0.78%70,448
Jan 7, 202531.4031.4030.7030.8129.27-1.57%118,145
Jan 6, 202531.2631.3231.2631.3029.730.51%154,591
Jan 3, 202531.0331.1731.0331.1429.580.61%99,471
Jan 2, 202531.0131.0530.6730.9529.400.29%164,318
Dec 31, 202431.1131.1530.8430.8629.31-1.31%134,734
Dec 30, 202431.2631.5131.0631.2729.48-1.14%175,237
Dec 27, 202431.8131.8331.3331.6329.81-1.19%221,196
Dec 26, 202431.9332.0831.8032.0130.17-0.62%112,197
Dec 24, 202432.1832.2232.1332.2130.150.53%65,063
Dec 23, 202431.8932.0531.8232.0429.990.72%146,211
Dec 20, 202431.4031.8431.4031.8129.780.63%128,166
Dec 19, 202431.9731.9731.5931.6129.59-1.10%130,029
Dec 18, 202433.0633.1631.8631.9629.70-3.39%149,061
Dec 17, 202433.1233.1832.9933.0830.74-0.24%91,323
Dec 16, 202433.1133.1833.1133.1630.820.39%115,472
Dec 13, 202433.0533.0632.9733.0330.690.33%82,463
Dec 12, 202433.0233.0532.8932.9230.59-1.23%90,785
Dec 11, 202433.3733.3733.3333.3330.710.48%75,788
Dec 10, 202433.2433.3533.1233.1730.56-0.12%116,924
Dec 9, 202433.3733.4733.1533.2130.60-0.63%142,919
Dec 6, 202433.3333.4433.3333.4230.790.33%96,791
Dec 5, 202433.3233.4133.2733.3130.69-0.77%70,323
Dec 4, 202433.4933.5833.4933.5730.720.45%104,684
Dec 3, 202433.2933.4533.2233.4230.580.39%84,985
Dec 2, 202433.2033.3233.2033.2930.460.33%103,250
Nov 29, 202433.0933.2033.0933.1830.360.30%84,660
Nov 27, 202433.2933.2932.8533.0830.27-1.40%90,890
Nov 26, 202433.4633.5633.4633.5530.440.48%81,317
Nov 25, 202433.4033.4633.2633.3930.290.39%150,340
Nov 22, 202433.1233.2933.0733.2630.180.42%138,391
Nov 21, 202433.0133.2132.6233.1230.050.09%493,022
Nov 20, 202433.1133.1132.6633.0929.80-0.06%133,614
Nov 19, 202432.8433.1432.8133.1129.820.49%86,288
Nov 18, 202432.8432.9932.8332.9529.670.58%166,423
Nov 15, 202433.2033.2432.6632.7629.50-2.33%210,191
Nov 14, 202433.7733.7833.5333.5430.21-1.50%97,461
Nov 13, 202434.0234.2033.9434.0530.360.03%137,591
Nov 12, 202433.9634.0933.8434.0430.350.06%98,376
Nov 11, 202433.9934.0833.8234.0230.330.15%169,629
Nov 8, 202433.7534.0033.7533.9730.290.62%136,866
Nov 7, 202433.6333.7733.6333.7630.10-0.18%116,967
Nov 6, 202433.7633.8433.7233.8229.921.23%180,172
Nov 5, 202433.3233.4333.3233.4129.550.48%93,740
Nov 4, 202433.2533.3933.1233.2529.41-0.03%164,245
Nov 1, 202433.1133.2933.1133.2629.420.70%128,249
Oct 31, 202433.7133.7133.0333.0329.22-3.08%157,497
Oct 30, 202434.3434.3434.0234.0829.91-0.44%141,908
Oct 29, 202434.1634.2734.0634.2330.050.29%115,392
Oct 28, 202434.1434.2034.1034.1329.960.26%188,869
Oct 25, 202433.9834.1033.9834.0429.880.47%111,121
Oct 24, 202433.8733.8933.7933.8829.74-0.35%102,737
Oct 23, 202434.4534.4533.7634.0029.61-1.42%140,743
Oct 22, 202434.2734.4934.2134.4930.030.26%98,950
Oct 21, 202434.2034.4034.1334.4029.950.41%217,677
Oct 18, 202434.1934.2834.1934.2629.830.35%107,649
Oct 17, 202434.2134.2134.1034.1429.73-0.58%208,376
Oct 16, 202434.2634.3534.0734.3429.660.35%109,967
Oct 15, 202434.6934.7034.1034.2229.56-1.18%205,443
Oct 14, 202434.5834.6734.5734.6329.910.29%160,677
Oct 11, 202434.3434.5434.2934.5329.830.35%117,625
Oct 10, 202434.2734.4734.1834.4129.72-0.81%127,746
Oct 9, 202434.5834.7034.4734.6929.670.49%168,789
Oct 8, 202434.5034.5534.4534.5229.520.44%139,377
Oct 7, 202434.5734.6934.3134.3729.39-0.87%251,812
Oct 4, 202434.6034.6834.5134.6729.650.73%146,296
Oct 3, 202434.2934.5034.2634.4229.440.17%207,174
Oct 2, 202434.1434.4034.0534.3629.380.32%202,106
Oct 1, 202434.7234.7233.9534.2529.29-6.55%432,544
Sep 30, 202436.5636.6536.4436.6529.620.27%230,412
Sep 27, 202436.8236.8236.4736.5529.54-0.49%318,880
Sep 26, 202436.8736.9236.5736.7329.680.52%170,523