Skip to main content
logo
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
22.27
+0.25 (1.14%)
Feb 24, 2026, 12:11 PM EST - Market open

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202622.0422.2421.9822.24-1.00%39,841
Feb 23, 202622.1622.2521.9422.0222.02-1.17%141,028
Feb 20, 202622.0222.3521.9722.2822.280.81%204,405
Feb 19, 202622.1122.1722.0122.1022.10-0.90%158,243
Feb 18, 202622.1522.4522.1522.3022.170.68%125,779
Feb 17, 202622.1122.2121.8722.1522.02-0.18%166,711
Feb 13, 202622.1122.3221.9922.1922.060.27%214,974
Feb 12, 202622.6022.6422.1022.1322.00-2.60%163,567
Feb 11, 202622.8122.8522.5522.7222.460.26%172,071
Feb 10, 202622.7622.8522.6622.6622.40-0.40%127,151
Feb 9, 202622.5122.8222.4822.7522.490.62%119,000
Feb 6, 202622.2322.6522.2322.6122.352.12%248,769
Feb 5, 202622.2222.4222.0822.1421.89-2.04%245,617
Feb 4, 202622.9322.9322.4122.6022.21-1.74%315,826
Feb 3, 202623.3723.4222.7623.0022.60-1.50%307,152
Feb 2, 202623.1023.4223.1023.3522.950.69%187,263
Jan 30, 202623.3023.4123.1223.1922.79-1.11%171,965
Jan 29, 202623.5823.5823.0423.4523.04-1.05%216,705
Jan 28, 202623.8123.8623.6923.7023.160.17%271,291
Jan 27, 202623.5623.7023.5423.6623.120.77%158,187
Jan 26, 202623.3823.5723.3823.4822.940.30%217,289
Jan 23, 202623.3223.5323.3223.4122.870.09%150,401
Jan 22, 202623.4223.4423.3023.3922.850.13%101,340
Jan 21, 202623.0823.5323.0823.3622.691.13%136,899
Jan 20, 202623.1723.3623.0623.1022.44-2.04%265,800
Jan 16, 202623.6423.7123.4823.5822.910.04%105,594
Jan 15, 202623.7723.7823.5523.5722.90-0.46%126,416
Jan 14, 202623.7623.8023.4823.6822.87-0.75%144,540
Jan 13, 202623.8923.9623.7923.8623.04-0.08%199,873
Jan 12, 202623.7523.9123.7123.8823.060.08%155,090
Jan 9, 202623.7223.9023.6323.8623.040.80%192,522
Jan 8, 202623.7623.7623.5623.6722.86-0.96%109,575
Jan 7, 202623.8123.9923.8123.9022.950.21%118,452
Jan 6, 202623.6923.8723.6923.8522.900.63%113,002
Jan 5, 202623.6723.7923.6723.7022.760.64%120,116
Jan 2, 202623.7123.8423.4423.5522.61-177,673
Dec 31, 202523.7523.7523.5523.5522.61-1.42%153,502
Dec 30, 202523.8623.9323.8323.8922.81-0.08%138,291
Dec 29, 202523.8723.9523.8123.9122.83-0.27%153,597
Dec 26, 202523.9623.9923.9323.9822.890.06%121,923
Dec 24, 202523.9323.9723.9123.9622.87-0.25%59,904
Dec 23, 202523.9324.0623.9324.0222.800.17%326,367
Dec 22, 202524.0024.1123.9723.9822.760.29%376,594
Dec 19, 202523.6823.9323.6823.9122.691.01%171,108
Dec 18, 202523.6723.7823.5623.6722.470.72%77,110
Dec 17, 202524.0124.0123.4723.5022.17-1.76%315,345
Dec 16, 202523.7823.9523.7223.9222.570.50%150,198
Dec 15, 202523.9224.0023.7723.8022.46-0.21%216,270
Dec 12, 202524.2224.2323.7823.8522.50-1.65%159,415
Dec 11, 202524.2224.2723.9624.2522.88-0.70%197,824