Skip to main content
logo
Defiance Nasdaq 100 Enhanced Options & 0DTE Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
26.03
+0.03 (0.13%)
At close: Jul 18, 2025, 4:00 PM
26.05
+0.02 (0.07%)
After-hours: Jul 18, 2025, 7:59 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202526.0226.0625.9826.0326.030.13%172,490
Jul 17, 202525.9626.0225.9226.0026.00-0.38%70,796
Jul 16, 202526.0326.1225.8226.1025.910.27%140,973
Jul 15, 202526.0026.0325.9926.0325.840.39%72,995
Jul 14, 202525.8325.9325.7325.9325.740.46%113,381
Jul 11, 202525.7625.8725.7025.8125.62-0.04%156,268
Jul 10, 202525.8625.8625.6925.8225.63-0.73%114,309
Jul 9, 202525.9826.0125.9426.0125.620.42%99,050
Jul 8, 202525.9025.9225.8325.9025.520.27%111,122
Jul 7, 202525.9125.9425.7125.8325.45-0.58%166,757
Jul 3, 202525.9625.9825.9325.9825.60-0.31%60,250
Jul 2, 202525.9426.0625.9226.0625.480.42%72,249
Jul 1, 202526.0826.1125.8325.9525.38-0.65%158,995
Jun 30, 202526.0926.1426.0526.1225.540.50%97,467
Jun 27, 202525.9526.0025.8625.9925.410.35%115,174
Jun 26, 202525.8925.9025.8125.9025.33-0.31%106,155
Jun 25, 202525.9725.9925.9125.9825.220.43%78,561
Jun 24, 202525.9025.9025.8325.8725.110.51%66,447
Jun 23, 202525.6525.7625.5225.7424.980.63%240,416
Jun 20, 202525.7025.7525.4925.5824.830.08%213,688
Jun 18, 202525.5825.6425.5125.5624.81-0.58%77,479
Jun 17, 202525.8425.9025.6625.7124.77-0.66%60,013
Jun 16, 202525.8125.9125.8125.8824.930.62%72,943
Jun 13, 202525.8025.9425.6625.7224.78-0.96%146,593
Jun 12, 202525.8625.9825.8325.9725.02-0.27%77,037
Jun 11, 202526.1626.2025.9526.0424.90-0.12%147,593
Jun 10, 202525.9626.0725.8826.0724.930.58%135,643
Jun 9, 202525.8525.9425.8025.9224.790.43%191,603
Jun 6, 202525.7925.8125.7225.8124.680.70%87,366
Jun 5, 202525.8425.9025.5025.6324.51-1.27%80,823
Jun 4, 202525.8925.9725.8125.9624.640.39%89,692
Jun 3, 202525.7425.8625.7225.8624.550.66%85,602
Jun 2, 202525.4125.7125.4025.6924.380.78%121,211
May 30, 202525.4525.5125.1125.4924.190.24%93,915
May 29, 202525.5125.5125.3025.4324.14-0.16%82,049
May 28, 202525.5725.6125.4625.4724.00-0.16%78,892
May 27, 202525.4425.5125.4425.5124.031.07%115,198
May 23, 202525.1325.3825.0625.2423.78-0.79%86,540
May 22, 202525.3625.5025.2825.4423.97-0.27%57,149
May 21, 202525.6625.9025.4125.5123.85-1.01%158,907
May 20, 202525.7725.8125.6525.7724.10-0.15%90,509
May 19, 202525.3825.8125.3725.8124.130.47%185,267
May 16, 202525.5525.6925.5125.6924.020.59%184,201
May 15, 202525.3725.5725.3225.5423.88-0.23%68,366
May 14, 202525.4925.6025.4525.6023.760.63%91,549
May 13, 202525.3525.4425.3225.4423.620.83%123,847
May 12, 202525.2725.2725.2025.2323.421.20%131,272
May 9, 202524.9425.0024.8424.9323.140.32%81,081
May 8, 202524.7824.8724.7324.8523.070.16%55,789
May 7, 202524.7124.9024.4924.8122.860.61%151,734