Skip to main content
logo
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
23.00
-0.35 (-1.50%)
At close: Feb 3, 2026, 4:00 PM EST
22.98
-0.02 (-0.09%)
Pre-market: Feb 4, 2026, 5:17 AM EST

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202623.3723.4222.7623.0023.00-1.50%306,757
Feb 2, 202623.1023.4223.1023.3523.350.69%185,491
Jan 30, 202623.3023.4123.1223.1923.19-1.11%171,398
Jan 29, 202623.5823.5823.0423.4523.45-1.05%212,866
Jan 28, 202623.8123.8623.6923.7023.560.17%271,291
Jan 27, 202623.5623.7023.5423.6623.520.77%158,187
Jan 26, 202623.3823.5723.3823.4823.350.30%217,289
Jan 23, 202623.3223.5323.3223.4123.280.09%150,401
Jan 22, 202623.4223.4423.3023.3923.260.13%101,340
Jan 21, 202623.0823.5323.0823.3623.091.13%136,899
Jan 20, 202623.1723.3623.0623.1022.84-2.04%265,800
Jan 16, 202623.6423.7123.4823.5823.310.04%105,594
Jan 15, 202623.7723.7823.5523.5723.30-0.46%126,416
Jan 14, 202623.7623.8023.4823.6823.27-0.75%144,540
Jan 13, 202623.8923.9623.7923.8623.45-0.08%199,873
Jan 12, 202623.7523.9123.7123.8823.470.08%155,090
Jan 9, 202623.7223.9023.6323.8623.450.80%192,522
Jan 8, 202623.7623.7623.5623.6723.26-0.96%109,575
Jan 7, 202623.8123.9923.8123.9023.350.21%118,452
Jan 6, 202623.6923.8723.6923.8523.300.63%113,002
Jan 5, 202623.6723.7923.6723.7023.160.64%120,116
Jan 2, 202623.7123.8423.4423.5523.01-177,673
Dec 31, 202523.7523.7523.5523.5523.01-1.42%153,502
Dec 30, 202523.8623.9323.8323.8923.21-0.08%138,291
Dec 29, 202523.8723.9523.8123.9123.23-0.27%153,597
Dec 26, 202523.9623.9923.9323.9823.290.06%121,923
Dec 24, 202523.9323.9723.9123.9623.28-0.25%59,904
Dec 23, 202523.9324.0623.9324.0223.200.17%326,367
Dec 22, 202524.0024.1123.9723.9823.160.29%376,594
Dec 19, 202523.6823.9323.6823.9123.091.01%171,108
Dec 18, 202523.6723.7823.5623.6722.860.72%77,110
Dec 17, 202524.0124.0123.4723.5022.56-1.76%315,345
Dec 16, 202523.7823.9523.7223.9222.970.50%150,198
Dec 15, 202523.9224.0023.7723.8022.85-0.21%216,270
Dec 12, 202524.2224.2323.7823.8522.90-1.65%159,415
Dec 11, 202524.2224.2723.9624.2523.28-0.70%197,824
Dec 10, 202524.2624.4324.2024.4223.310.54%168,803
Dec 9, 202524.1924.3024.1824.2923.190.37%125,423
Dec 8, 202524.2424.2924.1224.2023.10-0.08%180,542
Dec 5, 202524.1724.2324.1724.2223.120.33%92,425
Dec 4, 202524.1324.1524.0324.1423.05-0.49%111,049
Dec 3, 202524.1124.2824.0524.2623.000.37%132,082
Dec 2, 202524.1324.1824.0824.1722.920.46%115,174
Dec 1, 202523.9824.1323.8824.0622.810.04%183,365
Nov 28, 202523.9724.0723.9724.0522.810.46%94,627
Nov 26, 202523.8823.9523.8523.9422.70-0.91%81,459
Nov 25, 202524.0024.1723.7524.1622.570.71%161,889
Nov 24, 202523.8824.0223.8823.9922.410.84%245,869
Nov 21, 202523.5223.7923.4023.7922.221.32%178,875
Nov 20, 202524.2724.2723.4623.4821.93-2.45%158,527