Skip to main content
logo
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
23.68
-0.18 (-0.75%)
At close: Jan 14, 2026, 4:00 PM EST
23.50
-0.18 (-0.76%)
After-hours: Jan 14, 2026, 7:54 PM EST

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202623.7623.8023.4823.6823.68-0.75%141,621
Jan 13, 202623.8923.9623.7923.8623.86-0.08%196,337
Jan 12, 202623.7523.9123.7123.8823.880.08%154,601
Jan 9, 202623.7223.9023.6323.8623.860.80%190,713
Jan 8, 202623.7623.7623.5623.6723.67-0.96%109,339
Jan 7, 202623.8123.9923.8123.9023.760.21%118,452
Jan 6, 202623.6923.8723.6923.8523.710.63%113,002
Jan 5, 202623.6723.7923.6723.7023.560.64%120,116
Jan 2, 202623.7123.8423.4423.5523.41-177,673
Dec 31, 202523.7523.7523.5523.5523.41-1.42%153,502
Dec 30, 202523.8623.9323.8323.8923.61-0.08%138,291
Dec 29, 202523.8723.9523.8123.9123.63-0.27%153,597
Dec 26, 202523.9623.9923.9323.9823.700.06%121,923
Dec 24, 202523.9323.9723.9123.9623.68-0.25%59,904
Dec 23, 202523.9324.0623.9324.0223.610.17%326,367
Dec 22, 202524.0024.1123.9723.9823.570.29%376,594
Dec 19, 202523.6823.9323.6823.9123.501.01%171,108
Dec 18, 202523.6723.7823.5623.6723.260.72%77,110
Dec 17, 202524.0124.0123.4723.5022.96-1.76%315,345
Dec 16, 202523.7823.9523.7223.9223.370.50%150,198
Dec 15, 202523.9224.0023.7723.8023.25-0.21%216,270
Dec 12, 202524.2224.2323.7823.8523.30-1.65%159,415
Dec 11, 202524.2224.2723.9624.2523.69-0.70%197,824
Dec 10, 202524.2624.4324.2024.4223.720.54%168,803
Dec 9, 202524.1924.3024.1824.2923.590.37%125,423
Dec 8, 202524.2424.2924.1224.2023.51-0.08%180,542
Dec 5, 202524.1724.2324.1724.2223.530.33%92,425
Dec 4, 202524.1324.1524.0324.1423.45-0.49%111,049
Dec 3, 202524.1124.2824.0524.2623.410.37%132,082
Dec 2, 202524.1324.1824.0824.1723.320.46%115,174
Dec 1, 202523.9824.1323.8824.0623.210.04%183,365
Nov 28, 202523.9724.0723.9724.0523.200.46%94,627
Nov 26, 202523.8823.9523.8523.9423.10-0.91%81,459
Nov 25, 202524.0024.1723.7524.1622.960.71%161,889
Nov 24, 202523.8824.0223.8823.9922.800.84%245,869
Nov 21, 202523.5223.7923.4023.7922.611.32%178,875
Nov 20, 202524.2724.2723.4623.4822.32-2.45%158,527
Nov 19, 202523.9524.1323.9024.0722.730.71%181,143
Nov 18, 202523.9524.0823.7123.9022.57-0.62%157,127
Nov 17, 202524.1524.3223.9324.0522.71-0.46%295,348
Nov 14, 202523.7724.2423.7024.1622.810.50%211,907
Nov 13, 202524.4524.4523.9624.0422.70-2.59%205,817
Nov 12, 202524.7124.7424.5524.6823.140.04%101,711
Nov 11, 202524.6024.6924.5024.6723.140.12%79,041
Nov 10, 202524.6724.6724.6424.6423.110.74%140,887
Nov 7, 202524.3524.4724.0024.4622.940.04%261,266
Nov 6, 202524.8624.8724.4124.4522.93-2.43%250,019
Nov 5, 202524.9725.0724.8925.0623.340.52%110,232
Nov 4, 202525.0725.2424.8924.9323.22-1.77%167,598
Nov 3, 202525.3225.3825.2725.3823.640.67%141,396