Skip to main content
logo
Defiance Nasdaq 100 Target 30 Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
25.21
+0.13 (0.52%)
At close: Oct 31, 2025, 4:00 PM EDT
25.25
+0.04 (0.16%)
After-hours: Oct 31, 2025, 7:50 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202525.2325.2425.1325.2125.210.52%137,131
Oct 30, 202525.2925.3625.0825.0825.08-1.69%159,811
Oct 29, 202525.4325.5225.3525.5125.340.43%274,462
Oct 28, 202525.3125.4025.3125.4025.230.47%247,686
Oct 27, 202525.2925.2925.2525.2825.110.64%155,462
Oct 24, 202525.1325.1425.0925.1224.950.42%138,888
Oct 23, 202524.8925.0224.8825.0224.85-0.22%170,502
Oct 22, 202525.3025.3024.8325.0724.71-0.87%316,462
Oct 21, 202525.2925.3425.2125.2924.930.16%112,145
Oct 20, 202525.1725.2725.1725.2524.890.72%107,425
Oct 17, 202524.8625.0824.8125.0724.710.68%275,791
Oct 16, 202524.9825.0124.7024.9024.55-0.76%138,921
Oct 15, 202525.0625.1024.9025.0924.520.76%133,995
Oct 14, 202524.8025.1024.5724.9024.34-0.52%207,275
Oct 13, 202524.9525.0524.9525.0324.471.13%201,340
Oct 10, 202525.7025.7224.7524.7524.19-3.43%331,930
Oct 9, 202525.6725.6725.5025.6325.05-0.79%114,743
Oct 8, 202525.7425.8425.7425.8425.060.41%155,922
Oct 7, 202525.8525.9025.6725.7324.96-0.43%298,838
Oct 6, 202525.7925.8425.7925.8425.070.51%147,351
Oct 3, 202525.8125.8625.6525.7124.94-0.31%160,267
Oct 2, 202525.7825.8025.6825.7925.02-0.27%144,457
Oct 1, 202525.6925.8725.6425.8624.900.54%133,581
Sep 30, 202525.6725.7525.5625.7224.770.35%101,525
Sep 29, 202525.6325.6525.6025.6324.680.47%204,720
Sep 26, 202525.4525.5325.3525.5124.570.47%239,710
Sep 25, 202525.3425.4525.1925.3924.45-1.05%91,778
Sep 24, 202525.7725.7725.5425.6624.52-0.16%160,071
Sep 23, 202525.8825.8825.6625.7024.56-0.58%161,477
Sep 22, 202525.7225.8725.7225.8524.710.47%144,043
Sep 19, 202525.6525.7625.6425.7324.590.43%146,355
Sep 18, 202525.6225.6325.5625.6224.49-0.19%90,638
Sep 17, 202525.7125.7225.4225.6724.35-0.04%164,144
Sep 16, 202525.7225.7225.6325.6824.360.12%112,223
Sep 15, 202525.6125.6625.6125.6524.330.43%145,425
Sep 12, 202525.4825.5425.4525.5424.230.43%86,592
Sep 11, 202525.3825.4325.3425.4324.12-0.12%89,271
Sep 10, 202525.4725.5125.3925.4623.970.16%139,045
Sep 9, 202525.3825.4225.3025.4223.940.43%91,910
Sep 8, 202525.2825.3325.2525.3123.830.32%132,467
Sep 5, 202525.2425.2625.0125.2323.760.52%159,720
Sep 4, 202525.0325.1225.0025.1023.63-0.32%84,052
Sep 3, 202525.1125.2025.1125.1823.530.36%107,743
Sep 2, 202524.8925.0924.7625.0923.45-0.36%237,926
Aug 29, 202525.4125.4125.1325.1823.53-1.18%235,176
Aug 28, 202525.3125.4825.3025.4823.810.12%215,957
Aug 27, 202525.3825.4625.3025.4523.610.35%160,258
Aug 26, 202525.2925.3725.2325.3623.530.36%109,143
Aug 25, 202525.2625.3825.2025.2723.44-0.04%268,394
Aug 22, 202525.1725.3025.1125.2823.450.72%117,718