Skip to main content
logo
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
21.76
+0.27 (1.26%)
At close: Mar 16, 2026, 4:00 PM EDT
21.86
+0.10 (0.46%)
After-hours: Mar 16, 2026, 4:40 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202621.7021.8521.7021.74-1.16%83,646
Mar 13, 202621.6921.7921.4321.4921.49-0.46%102,830
Mar 12, 202621.7721.8321.5921.5921.59-2.22%67,371
Mar 11, 202622.1322.2021.9822.0821.950.36%56,675
Mar 10, 202622.0722.1921.9722.0021.870.09%74,380
Mar 9, 202621.5322.0221.4621.9821.851.10%291,407
Mar 6, 202621.8221.9721.6921.7421.61-1.51%115,044
Mar 5, 202622.0022.1521.8322.0721.95-0.66%135,878
Mar 4, 202621.9822.3221.9822.2221.971.41%124,870
Mar 3, 202621.7121.9921.5621.9121.66-0.99%136,952
Mar 2, 202621.8322.1821.8022.1321.880.14%144,418
Feb 27, 202621.9922.1321.9322.1021.85-0.23%118,954
Feb 26, 202622.4022.4021.9622.1521.90-1.69%94,908
Feb 25, 202622.3022.5422.3022.5322.141.30%144,319
Feb 24, 202622.0422.2821.9822.2421.861.00%141,148
Feb 23, 202622.1622.2521.9422.0221.64-1.17%141,706
Feb 20, 202622.0222.3521.9722.2821.900.81%206,635
Feb 19, 202622.1122.1722.0122.1021.72-0.90%158,664
Feb 18, 202622.1522.4522.1522.3021.790.68%125,779
Feb 17, 202622.1122.2121.8722.1521.65-0.18%166,711
Feb 13, 202622.1122.3221.9922.1921.680.27%214,974
Feb 12, 202622.6022.6422.1022.1321.63-2.60%163,567
Feb 11, 202622.8122.8522.5522.7222.070.26%172,071
Feb 10, 202622.7622.8522.6622.6622.02-0.40%127,151
Feb 9, 202622.5122.8222.4822.7522.100.62%119,000
Feb 6, 202622.2322.6522.2322.6121.972.12%248,769
Feb 5, 202622.2222.4222.0822.1421.51-2.04%245,617
Feb 4, 202622.9322.9322.4122.6021.83-1.74%315,826
Feb 3, 202623.3723.4222.7623.0022.22-1.50%307,152
Feb 2, 202623.1023.4223.1023.3522.550.69%187,263
Jan 30, 202623.3023.4123.1223.1922.40-1.11%171,965
Jan 29, 202623.5823.5823.0423.4522.65-1.05%216,705
Jan 28, 202623.8123.8623.6923.7022.760.17%271,291
Jan 27, 202623.5623.7023.5423.6622.720.77%158,187
Jan 26, 202623.3823.5723.3823.4822.550.30%217,289
Jan 23, 202623.3223.5323.3223.4122.480.09%150,401
Jan 22, 202623.4223.4423.3023.3922.460.13%101,340
Jan 21, 202623.0823.5323.0823.3622.311.13%136,899
Jan 20, 202623.1723.3623.0623.1022.06-2.04%265,800
Jan 16, 202623.6423.7123.4823.5822.520.04%105,594
Jan 15, 202623.7723.7823.5523.5722.51-0.46%126,416
Jan 14, 202623.7623.8023.4823.6822.48-0.75%144,540
Jan 13, 202623.8923.9623.7923.8622.65-0.08%199,873
Jan 12, 202623.7523.9123.7123.8822.670.08%155,090
Jan 9, 202623.7223.9023.6323.8622.650.80%192,522
Jan 8, 202623.7623.7623.5623.6722.47-0.96%109,575
Jan 7, 202623.8123.9923.8123.9022.560.21%118,452
Jan 6, 202623.6923.8723.6923.8522.510.63%113,002
Jan 5, 202623.6723.7923.6723.7022.370.64%120,116
Jan 2, 202623.7123.8423.4423.5522.23-177,673