Skip to main content
logo
Defiance Nasdaq 100 Target 30 Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
24.75
-0.88 (-3.43%)
At close: Oct 10, 2025, 4:00 PM EDT
25.12
+0.37 (1.49%)
After-hours: Oct 10, 2025, 7:58 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202525.7025.7224.7524.7524.75-3.43%322,712
Oct 9, 202525.6725.6725.5025.6325.63-0.79%114,743
Oct 8, 202525.7425.8425.7425.8425.640.41%155,922
Oct 7, 202525.8525.9025.6725.7325.54-0.43%298,838
Oct 6, 202525.7925.8425.7925.8425.650.51%147,351
Oct 3, 202525.8125.8625.6525.7125.52-0.31%160,267
Oct 2, 202525.7825.8025.6825.7925.60-0.27%144,457
Oct 1, 202525.6925.8725.6425.8625.480.54%133,581
Sep 30, 202525.6725.7525.5625.7225.340.35%101,525
Sep 29, 202525.6325.6525.6025.6325.250.47%204,720
Sep 26, 202525.4525.5325.3525.5125.130.47%239,710
Sep 25, 202525.3425.4525.1925.3925.02-1.05%91,778
Sep 24, 202525.7725.7725.5425.6625.09-0.16%160,071
Sep 23, 202525.8825.8825.6625.7025.13-0.58%161,477
Sep 22, 202525.7225.8725.7225.8525.280.47%144,043
Sep 19, 202525.6525.7625.6425.7325.160.43%146,355
Sep 18, 202525.6225.6325.5625.6225.05-0.19%90,638
Sep 17, 202525.7125.7225.4225.6724.91-0.04%164,144
Sep 16, 202525.7225.7225.6325.6824.920.12%112,223
Sep 15, 202525.6125.6625.6125.6524.890.43%145,425
Sep 12, 202525.4825.5425.4525.5424.790.43%86,592
Sep 11, 202525.3825.4325.3425.4324.68-0.12%89,271
Sep 10, 202525.4725.5125.3925.4624.530.16%139,045
Sep 9, 202525.3825.4225.3025.4224.490.43%91,910
Sep 8, 202525.2825.3325.2525.3124.380.32%132,467
Sep 5, 202525.2425.2625.0125.2324.310.52%159,720
Sep 4, 202525.0325.1225.0025.1024.18-0.32%84,052
Sep 3, 202525.1125.2025.1125.1824.080.36%107,743
Sep 2, 202524.8925.0924.7625.0923.99-0.36%237,926
Aug 29, 202525.4125.4125.1325.1824.08-1.18%235,176
Aug 28, 202525.3125.4825.3025.4824.360.12%215,957
Aug 27, 202525.3825.4625.3025.4524.150.35%160,258
Aug 26, 202525.2925.3725.2325.3624.070.36%109,143
Aug 25, 202525.2625.3825.2025.2723.98-0.04%268,394
Aug 22, 202525.1725.3025.1125.2823.990.72%117,718
Aug 21, 202525.1425.1924.9925.1023.82-0.99%112,350
Aug 20, 202525.4625.4625.0325.3523.88-0.43%130,017
Aug 19, 202525.7625.7625.4225.4623.98-1.24%142,989
Aug 18, 202525.7325.8125.7025.7824.280.19%104,842
Aug 15, 202525.8425.8425.6725.7324.23-0.48%112,622
Aug 14, 202525.7825.8825.7325.8624.35-0.54%107,356
Aug 13, 202526.0226.0225.9226.0024.320.21%109,114
Aug 12, 202525.8625.9425.8425.9424.270.58%67,234
Aug 11, 202525.8825.9325.7625.7924.13-0.19%134,847
Aug 8, 202525.7525.8525.7525.8424.170.35%88,686
Aug 7, 202525.7325.7525.5725.7524.09-0.27%83,370
Aug 6, 202526.0026.0025.7825.8223.97-0.44%162,165
Aug 5, 202525.9325.9525.9225.9424.080.39%79,531
Aug 4, 202525.7525.8425.7525.8423.990.80%167,565
Aug 1, 202525.8625.8625.5225.6323.80-1.73%209,540