Skip to main content
logo
Defiance Nasdaq 100 Target 30 Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
23.96
-0.06 (-0.25%)
At close: Dec 24, 2025, 1:00 PM EST
23.97
+0.01 (0.03%)
After-hours: Dec 24, 2025, 4:18 PM EST

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202523.9323.9723.9123.9623.96-0.25%59,548
Dec 23, 202523.9324.0623.9324.0224.020.17%325,860
Dec 22, 202524.0024.1123.9723.9823.980.29%375,147
Dec 19, 202523.6823.9323.6823.9123.911.01%170,769
Dec 18, 202523.6723.7823.5623.6723.670.72%75,289
Dec 17, 202524.0124.0123.4723.5023.36-1.76%315,345
Dec 16, 202523.7823.9523.7223.9223.780.50%150,198
Dec 15, 202523.9224.0023.7723.8023.66-0.21%216,270
Dec 12, 202524.2224.2323.7823.8523.71-1.65%159,415
Dec 11, 202524.2224.2723.9624.2524.11-0.70%197,824
Dec 10, 202524.2624.4324.2024.4224.140.54%168,803
Dec 9, 202524.1924.3024.1824.2924.010.37%125,423
Dec 8, 202524.2424.2924.1224.2023.92-0.08%180,542
Dec 5, 202524.1724.2324.1724.2223.940.33%92,425
Dec 4, 202524.1324.1524.0324.1423.86-0.49%111,049
Dec 3, 202524.1124.2824.0524.2623.820.37%132,082
Dec 2, 202524.1324.1824.0824.1723.730.46%115,174
Dec 1, 202523.9824.1323.8824.0623.620.04%183,365
Nov 28, 202523.9724.0723.9724.0523.610.46%94,627
Nov 26, 202523.8823.9523.8523.9423.50-0.91%81,459
Nov 25, 202524.0024.1723.7524.1623.370.71%161,889
Nov 24, 202523.8824.0223.8823.9923.200.84%245,869
Nov 21, 202523.5223.7923.4023.7923.011.32%178,875
Nov 20, 202524.2724.2723.4623.4822.71-2.45%158,527
Nov 19, 202523.9524.1323.9024.0723.130.71%181,143
Nov 18, 202523.9524.0823.7123.9022.96-0.62%157,127
Nov 17, 202524.1524.3223.9324.0523.11-0.46%295,348
Nov 14, 202523.7724.2423.7024.1623.210.50%211,907
Nov 13, 202524.4524.4523.9624.0423.10-2.59%205,817
Nov 12, 202524.7124.7424.5524.6823.550.04%101,711
Nov 11, 202524.6024.6924.5024.6723.540.12%79,041
Nov 10, 202524.6724.6724.6424.6423.510.74%140,887
Nov 7, 202524.3524.4724.0024.4623.340.04%261,266
Nov 6, 202524.8624.8724.4124.4523.33-2.43%250,019
Nov 5, 202524.9725.0724.8925.0623.750.52%110,232
Nov 4, 202525.0725.2424.8924.9323.63-1.77%167,598
Nov 3, 202525.3225.3825.2725.3824.060.67%141,396
Oct 31, 202525.2325.2425.1325.2123.900.52%139,913
Oct 30, 202525.2925.3625.0825.0823.77-1.69%159,811
Oct 29, 202525.4325.5225.3525.5124.020.43%274,462
Oct 28, 202525.3125.4025.3125.4023.920.47%247,686
Oct 27, 202525.2925.2925.2525.2823.800.64%155,462
Oct 24, 202525.1325.1425.0925.1223.650.42%138,888
Oct 23, 202524.8925.0224.8825.0223.55-0.22%170,502
Oct 22, 202525.3025.3024.8325.0723.43-0.87%316,462
Oct 21, 202525.2925.3425.2125.2923.630.16%112,145
Oct 20, 202525.1725.2725.1725.2523.590.72%107,425
Oct 17, 202524.8625.0824.8125.0723.430.68%275,791
Oct 16, 202524.9825.0124.7024.9023.27-0.76%138,921
Oct 15, 202525.0625.1024.9025.0923.250.76%133,995