Defiance Nasdaq 100 Target 30 Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
24.12
-0.14 (-0.59%)
Dec 4, 2025, 1:46 PM EST - Market open
QQQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.13 | 24.15 | 24.03 | 24.13 | - | -0.55% | 84,137 |
| Dec 3, 2025 | 24.11 | 24.28 | 24.05 | 24.26 | 24.10 | 0.37% | 132,082 |
| Dec 2, 2025 | 24.13 | 24.18 | 24.08 | 24.17 | 24.01 | 0.46% | 115,174 |
| Dec 1, 2025 | 23.98 | 24.13 | 23.88 | 24.06 | 23.90 | 0.04% | 183,365 |
| Nov 28, 2025 | 23.97 | 24.07 | 23.97 | 24.05 | 23.89 | 0.46% | 94,627 |
| Nov 26, 2025 | 23.88 | 23.95 | 23.85 | 23.94 | 23.78 | -0.91% | 81,459 |
| Nov 25, 2025 | 24.00 | 24.17 | 23.75 | 24.16 | 23.64 | 0.71% | 161,889 |
| Nov 24, 2025 | 23.88 | 24.02 | 23.88 | 23.99 | 23.48 | 0.84% | 245,869 |
| Nov 21, 2025 | 23.52 | 23.79 | 23.40 | 23.79 | 23.28 | 1.32% | 178,875 |
| Nov 20, 2025 | 24.27 | 24.27 | 23.46 | 23.48 | 22.98 | -2.45% | 158,527 |
| Nov 19, 2025 | 23.95 | 24.13 | 23.90 | 24.07 | 23.40 | 0.71% | 181,143 |
| Nov 18, 2025 | 23.95 | 24.08 | 23.71 | 23.90 | 23.23 | -0.62% | 157,127 |
| Nov 17, 2025 | 24.15 | 24.32 | 23.93 | 24.05 | 23.38 | -0.46% | 295,348 |
| Nov 14, 2025 | 23.77 | 24.24 | 23.70 | 24.16 | 23.48 | 0.50% | 211,907 |
| Nov 13, 2025 | 24.45 | 24.45 | 23.96 | 24.04 | 23.37 | -2.59% | 205,817 |
| Nov 12, 2025 | 24.71 | 24.74 | 24.55 | 24.68 | 23.83 | 0.04% | 101,711 |
| Nov 11, 2025 | 24.60 | 24.69 | 24.50 | 24.67 | 23.82 | 0.12% | 79,041 |
| Nov 10, 2025 | 24.67 | 24.67 | 24.64 | 24.64 | 23.79 | 0.74% | 140,887 |
| Nov 7, 2025 | 24.35 | 24.47 | 24.00 | 24.46 | 23.61 | 0.04% | 261,266 |
| Nov 6, 2025 | 24.86 | 24.87 | 24.41 | 24.45 | 23.60 | -2.43% | 250,019 |
| Nov 5, 2025 | 24.97 | 25.07 | 24.89 | 25.06 | 24.03 | 0.52% | 110,232 |
| Nov 4, 2025 | 25.07 | 25.24 | 24.89 | 24.93 | 23.91 | -1.77% | 167,598 |
| Nov 3, 2025 | 25.32 | 25.38 | 25.27 | 25.38 | 24.34 | 0.67% | 141,396 |
| Oct 31, 2025 | 25.23 | 25.24 | 25.13 | 25.21 | 24.18 | 0.52% | 139,913 |
| Oct 30, 2025 | 25.29 | 25.36 | 25.08 | 25.08 | 24.05 | -1.69% | 159,811 |
| Oct 29, 2025 | 25.43 | 25.52 | 25.35 | 25.51 | 24.30 | 0.43% | 274,462 |
| Oct 28, 2025 | 25.31 | 25.40 | 25.31 | 25.40 | 24.20 | 0.47% | 247,686 |
| Oct 27, 2025 | 25.29 | 25.29 | 25.25 | 25.28 | 24.08 | 0.64% | 155,462 |
| Oct 24, 2025 | 25.13 | 25.14 | 25.09 | 25.12 | 23.93 | 0.42% | 138,888 |
| Oct 23, 2025 | 24.89 | 25.02 | 24.88 | 25.02 | 23.83 | -0.22% | 170,502 |
| Oct 22, 2025 | 25.30 | 25.30 | 24.83 | 25.07 | 23.70 | -0.87% | 316,462 |
| Oct 21, 2025 | 25.29 | 25.34 | 25.21 | 25.29 | 23.91 | 0.16% | 112,145 |
| Oct 20, 2025 | 25.17 | 25.27 | 25.17 | 25.25 | 23.87 | 0.72% | 107,425 |
| Oct 17, 2025 | 24.86 | 25.08 | 24.81 | 25.07 | 23.70 | 0.68% | 275,791 |
| Oct 16, 2025 | 24.98 | 25.01 | 24.70 | 24.90 | 23.54 | -0.76% | 138,921 |
| Oct 15, 2025 | 25.06 | 25.10 | 24.90 | 25.09 | 23.52 | 0.76% | 133,995 |
| Oct 14, 2025 | 24.80 | 25.10 | 24.57 | 24.90 | 23.34 | -0.52% | 207,275 |
| Oct 13, 2025 | 24.95 | 25.05 | 24.95 | 25.03 | 23.46 | 1.13% | 201,340 |
| Oct 10, 2025 | 25.70 | 25.72 | 24.75 | 24.75 | 23.20 | -3.43% | 331,930 |
| Oct 9, 2025 | 25.67 | 25.67 | 25.50 | 25.63 | 24.03 | -0.79% | 114,743 |
| Oct 8, 2025 | 25.74 | 25.84 | 25.74 | 25.84 | 24.04 | 0.41% | 155,922 |
| Oct 7, 2025 | 25.85 | 25.90 | 25.67 | 25.73 | 23.94 | -0.43% | 298,838 |
| Oct 6, 2025 | 25.79 | 25.84 | 25.79 | 25.84 | 24.04 | 0.51% | 147,351 |
| Oct 3, 2025 | 25.81 | 25.86 | 25.65 | 25.71 | 23.92 | -0.31% | 160,267 |
| Oct 2, 2025 | 25.78 | 25.80 | 25.68 | 25.79 | 24.00 | -0.27% | 144,457 |
| Oct 1, 2025 | 25.69 | 25.87 | 25.64 | 25.86 | 23.88 | 0.54% | 133,581 |
| Sep 30, 2025 | 25.67 | 25.75 | 25.56 | 25.72 | 23.75 | 0.35% | 101,525 |
| Sep 29, 2025 | 25.63 | 25.65 | 25.60 | 25.63 | 23.67 | 0.47% | 204,720 |
| Sep 26, 2025 | 25.45 | 25.53 | 25.35 | 25.51 | 23.56 | 0.47% | 239,710 |
| Sep 25, 2025 | 25.34 | 25.45 | 25.19 | 25.39 | 23.45 | -1.05% | 91,778 |