Skip to main content
Defiance Nasdaq 100 Enhanced Options Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
26.22
-0.67 (-2.49%)
At close: Mar 28, 2025, 4:00 PM
26.28
+0.06 (0.22%)
After-hours: Mar 28, 2025, 7:55 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.8426.8626.1826.2226.22-2.49%197,812
Mar 27, 202526.9227.0826.8226.8926.89-1.32%73,179
Mar 26, 202527.7327.7327.1627.2526.96-1.70%72,145
Mar 25, 202527.6127.7227.5527.7227.430.76%53,809
Mar 24, 202527.5427.5427.4927.5127.220.66%129,527
Mar 21, 202526.9227.3526.9027.3327.040.85%73,145
Mar 20, 202526.9327.2526.9027.1026.81-0.95%47,373
Mar 19, 202527.2227.3827.1227.3626.790.92%57,224
Mar 18, 202527.3727.3726.9727.1126.54-1.24%53,941
Mar 17, 202527.2827.4927.2127.4526.880.88%80,852
Mar 14, 202527.1627.2327.1027.2126.641.08%61,445
Mar 13, 202527.2827.3326.8426.9226.36-2.50%63,330
Mar 12, 202527.5027.6127.3327.6126.741.43%83,906
Mar 11, 202527.1927.4626.9727.2226.360.22%54,111
Mar 10, 202527.7727.7926.9127.1626.30-3.41%166,038
Mar 7, 202527.7728.1527.4828.1227.231.41%110,954
Mar 6, 202528.1028.3327.6227.7326.86-3.31%68,276
Mar 5, 202528.4028.6828.2328.6827.561.31%81,135
Mar 4, 202528.1728.6027.9228.3127.210.11%183,808
Mar 3, 202528.8228.8628.1028.2827.18-1.57%110,390
Feb 28, 202528.3228.7628.2728.7327.611.20%167,166
Feb 27, 202529.2829.3328.3928.3927.28-3.04%88,126
Feb 26, 202529.2629.3529.1329.2827.950.51%63,976
Feb 25, 202529.4629.4628.9229.1327.81-1.19%106,967
Feb 24, 202529.9629.9629.4629.4828.14-1.14%102,840
Feb 21, 202530.4530.4529.8229.8228.46-1.97%113,113
Feb 20, 202530.5030.5030.1430.4229.04-0.85%88,829
Feb 19, 202530.6030.7230.5230.6829.100.33%77,747
Feb 18, 202530.4930.6030.4430.5829.000.46%105,804
Feb 14, 202530.4030.4630.3330.4428.870.46%96,204
Feb 13, 202530.2130.3330.2130.3028.74-0.16%64,919
Feb 12, 202530.0330.4130.0030.3528.570.33%104,804
Feb 11, 202530.1730.3530.1530.2528.48-0.03%46,899
Feb 10, 202530.1930.2930.1930.2628.490.60%99,400
Feb 7, 202530.3530.5030.0530.0828.32-0.79%99,338
Feb 6, 202530.2730.3630.2130.3228.54-0.39%160,145
Feb 5, 202530.0730.4430.0530.4428.440.93%82,933
Feb 4, 202529.9630.1929.9530.1628.180.84%104,340
Feb 3, 202529.5830.1029.5029.9127.95-0.50%207,467
Jan 31, 202530.1830.2930.0330.0628.090.20%120,678
Jan 30, 202529.8530.0829.7930.0028.030.40%118,465
Jan 29, 202529.9029.9329.6529.8827.850.13%202,045
Jan 28, 202529.4829.8629.2729.8427.811.50%64,173
Jan 27, 202529.2829.6229.1529.4027.40-2.94%207,809
Jan 24, 202530.4630.5330.2430.2928.23-0.49%126,019
Jan 23, 202530.2030.4430.1930.4428.37-0.56%104,760
Jan 22, 202530.5430.6130.5430.6128.320.69%82,909
Jan 21, 202530.5330.5330.2030.4028.120.33%281,332
Jan 17, 202530.3030.3130.2330.3028.030.83%80,640
Jan 16, 202530.3430.4030.0530.0527.80-1.60%82,231