Defiance Nasdaq 100 Enhanced Options & 0DTE Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
25.92
+0.06 (0.23%)
Jun 4, 2025, 12:53 PM - Market open
QQQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 25.89 | 25.92 | 25.81 | 25.90 | - | 0.16% | 52,346 |
| Jun 3, 2025 | 25.74 | 25.86 | 25.72 | 25.86 | 25.86 | 0.66% | 85,602 |
| Jun 2, 2025 | 25.41 | 25.71 | 25.40 | 25.69 | 25.69 | 0.78% | 121,211 |
| May 30, 2025 | 25.45 | 25.51 | 25.11 | 25.49 | 25.49 | 0.24% | 93,915 |
| May 29, 2025 | 25.51 | 25.51 | 25.30 | 25.43 | 25.43 | -0.16% | 82,049 |
| May 28, 2025 | 25.57 | 25.61 | 25.46 | 25.47 | 25.28 | -0.16% | 78,892 |
| May 27, 2025 | 25.44 | 25.51 | 25.44 | 25.51 | 25.32 | 1.07% | 115,198 |
| May 23, 2025 | 25.13 | 25.38 | 25.06 | 25.24 | 25.05 | -0.79% | 86,540 |
| May 22, 2025 | 25.36 | 25.50 | 25.28 | 25.44 | 25.25 | -0.27% | 57,149 |
| May 21, 2025 | 25.66 | 25.90 | 25.41 | 25.51 | 25.13 | -1.01% | 158,907 |
| May 20, 2025 | 25.77 | 25.81 | 25.65 | 25.77 | 25.39 | -0.15% | 90,509 |
| May 19, 2025 | 25.38 | 25.81 | 25.37 | 25.81 | 25.43 | 0.47% | 185,267 |
| May 16, 2025 | 25.55 | 25.69 | 25.51 | 25.69 | 25.31 | 0.59% | 184,201 |
| May 15, 2025 | 25.37 | 25.57 | 25.32 | 25.54 | 25.16 | -0.23% | 68,366 |
| May 14, 2025 | 25.49 | 25.60 | 25.45 | 25.60 | 25.04 | 0.63% | 91,549 |
| May 13, 2025 | 25.35 | 25.44 | 25.32 | 25.44 | 24.88 | 0.83% | 123,847 |
| May 12, 2025 | 25.27 | 25.27 | 25.20 | 25.23 | 24.68 | 1.20% | 131,272 |
| May 9, 2025 | 24.94 | 25.00 | 24.84 | 24.93 | 24.38 | 0.32% | 81,081 |
| May 8, 2025 | 24.78 | 24.87 | 24.73 | 24.85 | 24.30 | 0.16% | 55,789 |
| May 7, 2025 | 24.71 | 24.90 | 24.49 | 24.81 | 24.08 | 0.61% | 151,734 |
| May 6, 2025 | 24.57 | 24.83 | 24.49 | 24.66 | 23.94 | -0.72% | 89,617 |
| May 5, 2025 | 24.75 | 24.99 | 24.72 | 24.84 | 24.11 | -0.16% | 135,291 |
| May 2, 2025 | 24.78 | 24.90 | 24.78 | 24.88 | 24.15 | 1.18% | 108,025 |
| May 1, 2025 | 24.59 | 24.62 | 24.52 | 24.59 | 23.87 | 0.41% | 66,360 |
| Apr 30, 2025 | 24.03 | 24.57 | 23.82 | 24.49 | 23.60 | 0.37% | 114,771 |
| Apr 29, 2025 | 24.12 | 24.40 | 24.08 | 24.40 | 23.51 | 0.91% | 103,714 |
| Apr 28, 2025 | 24.15 | 24.23 | 23.84 | 24.18 | 23.30 | 0.42% | 193,663 |
| Apr 25, 2025 | 23.84 | 24.09 | 23.76 | 24.08 | 23.20 | 1.26% | 93,144 |
| Apr 24, 2025 | 23.61 | 23.80 | 23.56 | 23.78 | 22.92 | 0.04% | 153,611 |
| Apr 23, 2025 | 23.80 | 23.81 | 23.73 | 23.77 | 22.62 | 1.32% | 116,636 |
| Apr 22, 2025 | 23.43 | 23.50 | 23.38 | 23.46 | 22.33 | 1.03% | 95,004 |
| Apr 21, 2025 | 23.43 | 23.50 | 22.92 | 23.22 | 22.10 | -1.78% | 152,771 |
| Apr 17, 2025 | 23.69 | 23.77 | 23.47 | 23.64 | 22.50 | -0.76% | 51,603 |
| Apr 16, 2025 | 24.10 | 24.26 | 23.45 | 23.82 | 22.39 | -2.74% | 83,829 |
| Apr 15, 2025 | 24.34 | 24.52 | 24.34 | 24.49 | 23.02 | 0.66% | 79,267 |
| Apr 14, 2025 | 24.35 | 24.43 | 24.10 | 24.33 | 22.87 | 1.84% | 83,871 |
| Apr 11, 2025 | 23.38 | 23.92 | 23.25 | 23.89 | 22.46 | 2.36% | 87,423 |
| Apr 10, 2025 | 23.79 | 23.85 | 22.70 | 23.34 | 21.94 | -4.77% | 87,588 |
| Apr 9, 2025 | 23.90 | 25.00 | 23.86 | 24.51 | 22.79 | 2.64% | 212,942 |
| Apr 8, 2025 | 24.59 | 24.62 | 23.55 | 23.88 | 22.21 | -0.62% | 124,281 |
| Apr 7, 2025 | 23.04 | 24.31 | 22.78 | 24.03 | 22.35 | 1.18% | 295,006 |
| Apr 4, 2025 | 24.54 | 24.70 | 23.70 | 23.75 | 22.09 | -5.87% | 169,848 |
| Apr 3, 2025 | 25.60 | 25.77 | 25.18 | 25.23 | 23.46 | -6.07% | 142,600 |
| Apr 2, 2025 | 26.38 | 26.86 | 26.29 | 26.86 | 24.71 | 0.79% | 45,293 |
| Apr 1, 2025 | 26.30 | 26.65 | 26.23 | 26.65 | 24.52 | 1.18% | 67,143 |
| Mar 31, 2025 | 25.96 | 26.38 | 25.66 | 26.34 | 24.23 | 0.46% | 156,909 |
| Mar 28, 2025 | 26.84 | 26.86 | 26.18 | 26.22 | 24.12 | -2.49% | 198,567 |
| Mar 27, 2025 | 26.92 | 27.08 | 26.82 | 26.89 | 24.74 | -1.32% | 73,179 |
| Mar 26, 2025 | 27.73 | 27.73 | 27.16 | 27.25 | 24.80 | -1.70% | 72,145 |
| Mar 25, 2025 | 27.61 | 27.72 | 27.55 | 27.72 | 25.23 | 0.76% | 53,809 |