Defiance Nasdaq 100 Target 30 Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
25.11
-0.07 (-0.30%)
Sep 4, 2025, 3:34 PM - Market open
QQQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.03 | 25.10 | 25.00 | 25.11 | - | -0.30% | 64,056 |
| Sep 3, 2025 | 25.11 | 25.20 | 25.11 | 25.18 | 25.18 | 0.36% | 107,743 |
| Sep 2, 2025 | 24.89 | 25.09 | 24.76 | 25.09 | 25.09 | -0.36% | 237,926 |
| Aug 29, 2025 | 25.41 | 25.41 | 25.13 | 25.18 | 25.18 | -1.18% | 235,176 |
| Aug 28, 2025 | 25.31 | 25.48 | 25.30 | 25.48 | 25.48 | 0.12% | 215,957 |
| Aug 27, 2025 | 25.38 | 25.46 | 25.30 | 25.45 | 25.26 | 0.35% | 160,258 |
| Aug 26, 2025 | 25.29 | 25.37 | 25.23 | 25.36 | 25.17 | 0.36% | 109,143 |
| Aug 25, 2025 | 25.26 | 25.38 | 25.20 | 25.27 | 25.08 | -0.04% | 268,394 |
| Aug 22, 2025 | 25.17 | 25.30 | 25.11 | 25.28 | 25.09 | 0.72% | 117,718 |
| Aug 21, 2025 | 25.14 | 25.19 | 24.99 | 25.10 | 24.92 | -0.99% | 112,350 |
| Aug 20, 2025 | 25.46 | 25.46 | 25.03 | 25.35 | 24.97 | -0.43% | 130,017 |
| Aug 19, 2025 | 25.76 | 25.76 | 25.42 | 25.46 | 25.08 | -1.24% | 142,989 |
| Aug 18, 2025 | 25.73 | 25.81 | 25.70 | 25.78 | 25.39 | 0.19% | 104,842 |
| Aug 15, 2025 | 25.84 | 25.84 | 25.67 | 25.73 | 25.35 | -0.48% | 112,622 |
| Aug 14, 2025 | 25.78 | 25.88 | 25.73 | 25.86 | 25.47 | -0.54% | 107,356 |
| Aug 13, 2025 | 26.02 | 26.02 | 25.92 | 26.00 | 25.43 | 0.21% | 109,114 |
| Aug 12, 2025 | 25.86 | 25.94 | 25.84 | 25.94 | 25.38 | 0.58% | 67,234 |
| Aug 11, 2025 | 25.88 | 25.93 | 25.76 | 25.79 | 25.23 | -0.19% | 134,847 |
| Aug 8, 2025 | 25.75 | 25.85 | 25.75 | 25.84 | 25.28 | 0.35% | 88,686 |
| Aug 7, 2025 | 25.73 | 25.75 | 25.57 | 25.75 | 25.19 | -0.27% | 83,370 |
| Aug 6, 2025 | 26.00 | 26.00 | 25.78 | 25.82 | 25.07 | -0.44% | 162,165 |
| Aug 5, 2025 | 25.93 | 25.95 | 25.92 | 25.94 | 25.19 | 0.39% | 79,531 |
| Aug 4, 2025 | 25.75 | 25.84 | 25.75 | 25.84 | 25.09 | 0.80% | 167,565 |
| Aug 1, 2025 | 25.86 | 25.86 | 25.52 | 25.63 | 24.89 | -1.73% | 209,540 |
| Jul 31, 2025 | 26.26 | 26.28 | 26.03 | 26.08 | 25.33 | -0.91% | 132,134 |
| Jul 30, 2025 | 26.27 | 26.32 | 26.18 | 26.32 | 25.38 | 0.42% | 200,435 |
| Jul 29, 2025 | 26.30 | 26.32 | 26.21 | 26.21 | 25.27 | -0.13% | 109,916 |
| Jul 28, 2025 | 26.20 | 26.25 | 26.19 | 26.25 | 25.31 | 0.40% | 129,747 |
| Jul 25, 2025 | 26.06 | 26.15 | 26.05 | 26.14 | 25.20 | 0.31% | 139,478 |
| Jul 24, 2025 | 25.99 | 26.06 | 25.98 | 26.06 | 25.13 | -0.27% | 105,026 |
| Jul 23, 2025 | 26.08 | 26.14 | 26.00 | 26.13 | 25.01 | 0.27% | 103,311 |
| Jul 22, 2025 | 26.18 | 26.18 | 25.91 | 26.06 | 24.94 | -0.31% | 152,441 |
| Jul 21, 2025 | 26.09 | 26.15 | 26.05 | 26.14 | 25.02 | 0.41% | 121,158 |
| Jul 18, 2025 | 26.02 | 26.06 | 25.98 | 26.03 | 24.91 | 0.13% | 174,365 |
| Jul 17, 2025 | 25.96 | 26.02 | 25.92 | 26.00 | 24.88 | -0.38% | 70,796 |
| Jul 16, 2025 | 26.03 | 26.12 | 25.82 | 26.10 | 24.79 | 0.27% | 140,973 |
| Jul 15, 2025 | 26.00 | 26.03 | 25.99 | 26.03 | 24.73 | 0.39% | 72,995 |
| Jul 14, 2025 | 25.83 | 25.93 | 25.73 | 25.93 | 24.63 | 0.46% | 113,381 |
| Jul 11, 2025 | 25.76 | 25.87 | 25.70 | 25.81 | 24.52 | -0.04% | 156,268 |
| Jul 10, 2025 | 25.86 | 25.86 | 25.69 | 25.82 | 24.53 | -0.73% | 114,309 |
| Jul 9, 2025 | 25.98 | 26.01 | 25.94 | 26.01 | 24.52 | 0.42% | 99,050 |
| Jul 8, 2025 | 25.90 | 25.92 | 25.83 | 25.90 | 24.42 | 0.27% | 111,122 |
| Jul 7, 2025 | 25.91 | 25.94 | 25.71 | 25.83 | 24.35 | -0.58% | 166,757 |
| Jul 3, 2025 | 25.96 | 25.98 | 25.93 | 25.98 | 24.50 | -0.31% | 60,250 |
| Jul 2, 2025 | 25.94 | 26.06 | 25.92 | 26.06 | 24.39 | 0.42% | 72,249 |
| Jul 1, 2025 | 26.08 | 26.11 | 25.83 | 25.95 | 24.28 | -0.65% | 158,995 |
| Jun 30, 2025 | 26.09 | 26.14 | 26.05 | 26.12 | 24.44 | 0.50% | 97,467 |
| Jun 27, 2025 | 25.95 | 26.00 | 25.86 | 25.99 | 24.32 | 0.35% | 115,174 |
| Jun 26, 2025 | 25.89 | 25.90 | 25.81 | 25.90 | 24.24 | -0.31% | 106,155 |
| Jun 25, 2025 | 25.97 | 25.99 | 25.91 | 25.98 | 24.13 | 0.43% | 78,561 |