Defiance Nasdaq 100 Target 30 Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
25.84
+0.09 (0.35%)
At close: Aug 8, 2025, 4:00 PM
25.88
+0.04 (0.15%)
After-hours: Aug 8, 2025, 7:58 PM EDT
QQQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.75 | 25.85 | 25.75 | 25.84 | 25.84 | 0.35% | 86,979 |
| Aug 7, 2025 | 25.73 | 25.75 | 25.57 | 25.75 | 25.75 | -0.27% | 83,370 |
| Aug 6, 2025 | 26.00 | 26.00 | 25.78 | 25.82 | 25.63 | -0.44% | 162,165 |
| Aug 5, 2025 | 25.93 | 25.95 | 25.92 | 25.94 | 25.74 | 0.39% | 79,531 |
| Aug 4, 2025 | 25.75 | 25.84 | 25.75 | 25.84 | 25.64 | 0.80% | 167,565 |
| Aug 1, 2025 | 25.86 | 25.86 | 25.52 | 25.63 | 25.44 | -1.73% | 209,540 |
| Jul 31, 2025 | 26.26 | 26.28 | 26.03 | 26.08 | 25.89 | -0.91% | 132,134 |
| Jul 30, 2025 | 26.27 | 26.32 | 26.18 | 26.32 | 25.94 | 0.42% | 200,435 |
| Jul 29, 2025 | 26.30 | 26.32 | 26.21 | 26.21 | 25.83 | -0.13% | 109,916 |
| Jul 28, 2025 | 26.20 | 26.25 | 26.19 | 26.25 | 25.87 | 0.40% | 129,747 |
| Jul 25, 2025 | 26.06 | 26.15 | 26.05 | 26.14 | 25.76 | 0.31% | 139,478 |
| Jul 24, 2025 | 25.99 | 26.06 | 25.98 | 26.06 | 25.68 | -0.27% | 105,026 |
| Jul 23, 2025 | 26.08 | 26.14 | 26.00 | 26.13 | 25.56 | 0.27% | 103,311 |
| Jul 22, 2025 | 26.18 | 26.18 | 25.91 | 26.06 | 25.49 | -0.31% | 152,441 |
| Jul 21, 2025 | 26.09 | 26.15 | 26.05 | 26.14 | 25.57 | 0.41% | 121,158 |
| Jul 18, 2025 | 26.02 | 26.06 | 25.98 | 26.03 | 25.47 | 0.13% | 174,365 |
| Jul 17, 2025 | 25.96 | 26.02 | 25.92 | 26.00 | 25.43 | -0.38% | 70,796 |
| Jul 16, 2025 | 26.03 | 26.12 | 25.82 | 26.10 | 25.34 | 0.27% | 140,973 |
| Jul 15, 2025 | 26.00 | 26.03 | 25.99 | 26.03 | 25.27 | 0.39% | 72,995 |
| Jul 14, 2025 | 25.83 | 25.93 | 25.73 | 25.93 | 25.18 | 0.46% | 113,381 |
| Jul 11, 2025 | 25.76 | 25.87 | 25.70 | 25.81 | 25.06 | -0.04% | 156,268 |
| Jul 10, 2025 | 25.86 | 25.86 | 25.69 | 25.82 | 25.07 | -0.73% | 114,309 |
| Jul 9, 2025 | 25.98 | 26.01 | 25.94 | 26.01 | 25.07 | 0.42% | 99,050 |
| Jul 8, 2025 | 25.90 | 25.92 | 25.83 | 25.90 | 24.96 | 0.27% | 111,122 |
| Jul 7, 2025 | 25.91 | 25.94 | 25.71 | 25.83 | 24.89 | -0.58% | 166,757 |
| Jul 3, 2025 | 25.96 | 25.98 | 25.93 | 25.98 | 25.04 | -0.31% | 60,250 |
| Jul 2, 2025 | 25.94 | 26.06 | 25.92 | 26.06 | 24.93 | 0.42% | 72,249 |
| Jul 1, 2025 | 26.08 | 26.11 | 25.83 | 25.95 | 24.82 | -0.65% | 158,995 |
| Jun 30, 2025 | 26.09 | 26.14 | 26.05 | 26.12 | 24.98 | 0.50% | 97,467 |
| Jun 27, 2025 | 25.95 | 26.00 | 25.86 | 25.99 | 24.86 | 0.35% | 115,174 |
| Jun 26, 2025 | 25.89 | 25.90 | 25.81 | 25.90 | 24.77 | -0.31% | 106,155 |
| Jun 25, 2025 | 25.97 | 25.99 | 25.91 | 25.98 | 24.67 | 0.43% | 78,561 |
| Jun 24, 2025 | 25.90 | 25.90 | 25.83 | 25.87 | 24.56 | 0.51% | 66,447 |
| Jun 23, 2025 | 25.65 | 25.76 | 25.52 | 25.74 | 24.44 | 0.63% | 240,416 |
| Jun 20, 2025 | 25.70 | 25.75 | 25.49 | 25.58 | 24.29 | 0.08% | 213,688 |
| Jun 18, 2025 | 25.58 | 25.64 | 25.51 | 25.56 | 24.27 | -0.58% | 77,479 |
| Jun 17, 2025 | 25.84 | 25.90 | 25.66 | 25.71 | 24.23 | -0.66% | 60,013 |
| Jun 16, 2025 | 25.81 | 25.91 | 25.81 | 25.88 | 24.39 | 0.62% | 72,943 |
| Jun 13, 2025 | 25.80 | 25.94 | 25.66 | 25.72 | 24.24 | -0.96% | 146,593 |
| Jun 12, 2025 | 25.86 | 25.98 | 25.83 | 25.97 | 24.47 | -0.27% | 77,037 |
| Jun 11, 2025 | 26.16 | 26.20 | 25.95 | 26.04 | 24.36 | -0.12% | 147,593 |
| Jun 10, 2025 | 25.96 | 26.07 | 25.88 | 26.07 | 24.39 | 0.58% | 135,643 |
| Jun 9, 2025 | 25.85 | 25.94 | 25.80 | 25.92 | 24.25 | 0.43% | 191,603 |
| Jun 6, 2025 | 25.79 | 25.81 | 25.72 | 25.81 | 24.14 | 0.70% | 87,366 |
| Jun 5, 2025 | 25.84 | 25.90 | 25.50 | 25.63 | 23.97 | -1.27% | 80,823 |
| Jun 4, 2025 | 25.89 | 25.97 | 25.81 | 25.96 | 24.10 | 0.39% | 89,692 |
| Jun 3, 2025 | 25.74 | 25.86 | 25.72 | 25.86 | 24.01 | 0.66% | 85,602 |
| Jun 2, 2025 | 25.41 | 25.71 | 25.40 | 25.69 | 23.85 | 0.78% | 121,211 |
| May 30, 2025 | 25.45 | 25.51 | 25.11 | 25.49 | 23.67 | 0.24% | 93,915 |
| May 29, 2025 | 25.51 | 25.51 | 25.30 | 25.43 | 23.61 | -0.16% | 82,049 |