Skip to main content
logo
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
20.82
-0.09 (-0.43%)
At close: Apr 2, 2026, 4:00 PM EDT
21.00
+0.18 (0.86%)
After-hours: Apr 2, 2026, 7:32 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202620.4820.8220.3720.8220.82-0.43%91,838
Apr 1, 202620.8321.0420.7920.9120.791.19%1,115,556
Mar 31, 202620.2320.6920.1920.6620.553.37%95,301
Mar 30, 202620.2620.3019.9219.9919.88-0.70%209,840
Mar 27, 202620.4320.4320.1120.1320.02-2.00%230,223
Mar 26, 202620.8520.9120.5220.5420.43-2.93%157,765
Mar 25, 202621.1821.2821.1021.1620.920.52%76,974
Mar 24, 202621.0821.1620.9421.0520.81-0.61%87,481
Mar 23, 202621.2321.4221.1121.1820.941.05%110,358
Mar 20, 202621.2821.2820.8220.9620.72-1.60%199,617
Mar 19, 202621.2021.4021.0921.3021.06-0.89%105,063
Mar 18, 202621.7421.7721.4821.4921.12-1.28%87,298
Mar 17, 202621.7621.8721.7621.7721.400.05%66,237
Mar 16, 202621.7021.8521.7021.7621.391.26%86,699
Mar 13, 202621.6921.7921.4321.4921.12-0.46%103,186
Mar 12, 202621.7721.8321.5921.5921.22-2.22%67,716
Mar 11, 202622.1322.2021.9822.0821.580.36%56,675
Mar 10, 202622.0722.1921.9722.0021.500.09%74,380
Mar 9, 202621.5322.0221.4621.9821.481.10%291,407
Mar 6, 202621.8221.9721.6921.7421.25-1.51%115,044
Mar 5, 202622.0022.1521.8322.0721.57-0.66%135,878
Mar 4, 202621.9822.3221.9822.2221.591.41%124,870
Mar 3, 202621.7121.9921.5621.9121.29-0.99%136,952
Mar 2, 202621.8322.1821.8022.1321.500.14%144,418
Feb 27, 202621.9922.1321.9322.1021.47-0.23%118,954
Feb 26, 202622.4022.4021.9622.1521.52-1.69%94,908
Feb 25, 202622.3022.5422.3022.5321.771.30%144,319
Feb 24, 202622.0422.2821.9822.2421.491.00%141,148
Feb 23, 202622.1622.2521.9422.0221.27-1.17%141,706
Feb 20, 202622.0222.3521.9722.2821.530.81%206,635
Feb 19, 202622.1122.1722.0122.1021.35-0.90%158,664
Feb 18, 202622.1522.4522.1522.3021.420.68%125,779
Feb 17, 202622.1122.2121.8722.1521.28-0.18%166,711
Feb 13, 202622.1122.3221.9922.1921.320.27%214,974
Feb 12, 202622.6022.6422.1022.1321.26-2.60%163,567
Feb 11, 202622.8122.8522.5522.7221.700.26%172,071
Feb 10, 202622.7622.8522.6622.6621.64-0.40%127,151
Feb 9, 202622.5122.8222.4822.7521.730.62%119,000
Feb 6, 202622.2322.6522.2322.6121.592.12%248,769
Feb 5, 202622.2222.4222.0822.1421.14-2.04%245,617
Feb 4, 202622.9322.9322.4122.6021.46-1.74%315,826
Feb 3, 202623.3723.4222.7623.0021.84-1.50%307,152
Feb 2, 202623.1023.4223.1023.3522.170.69%187,263
Jan 30, 202623.3023.4123.1223.1922.02-1.11%171,965
Jan 29, 202623.5823.5823.0423.4522.26-1.05%216,705
Jan 28, 202623.8123.8623.6923.7022.370.17%271,291
Jan 27, 202623.5623.7023.5423.6622.330.77%158,187
Jan 26, 202623.3823.5723.3823.4822.160.30%217,289
Jan 23, 202623.3223.5323.3223.4122.100.09%150,401
Jan 22, 202623.4223.4423.3023.3922.080.13%101,340