Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
23.05
+0.40 (1.77%)
At close: Apr 24, 2026, 4:00 PM EDT
22.95
-0.10 (-0.43%)
After-hours: Apr 24, 2026, 7:39 PM EDT
QQQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 22.87 | 23.07 | 22.81 | 23.05 | 23.05 | 1.77% | 124,396 |
| Apr 23, 2026 | 22.71 | 22.79 | 22.41 | 22.65 | 22.65 | -0.98% | 81,031 |
| Apr 22, 2026 | 22.74 | 22.88 | 22.64 | 22.88 | 22.74 | 1.67% | 146,428 |
| Apr 21, 2026 | 22.58 | 22.68 | 22.49 | 22.50 | 22.37 | -0.27% | 93,683 |
| Apr 20, 2026 | 22.58 | 22.61 | 22.44 | 22.56 | 22.43 | -0.22% | 123,706 |
| Apr 17, 2026 | 22.50 | 22.67 | 22.48 | 22.61 | 22.48 | 1.03% | 138,922 |
| Apr 16, 2026 | 22.38 | 22.42 | 22.22 | 22.38 | 22.25 | -0.09% | 117,291 |
| Apr 15, 2026 | 22.13 | 22.42 | 22.13 | 22.40 | 22.15 | 1.27% | 218,652 |
| Apr 14, 2026 | 21.84 | 22.14 | 21.84 | 22.12 | 21.87 | 1.75% | 124,620 |
| Apr 13, 2026 | 21.49 | 21.78 | 21.48 | 21.74 | 21.49 | 1.14% | 95,965 |
| Apr 10, 2026 | 21.50 | 21.57 | 21.45 | 21.50 | 21.25 | 0.16% | 166,082 |
| Apr 9, 2026 | 21.33 | 21.47 | 21.27 | 21.46 | 21.22 | -0.28% | 1,135,403 |
| Apr 8, 2026 | 21.65 | 21.65 | 21.42 | 21.52 | 21.16 | 2.82% | 168,245 |
| Apr 7, 2026 | 20.80 | 20.93 | 20.57 | 20.93 | 20.58 | 0.12% | 62,760 |
| Apr 6, 2026 | 20.82 | 20.96 | 20.82 | 20.90 | 20.55 | 0.40% | 236,359 |
| Apr 2, 2026 | 20.48 | 20.82 | 20.37 | 20.82 | 20.47 | -0.43% | 92,366 |
| Apr 1, 2026 | 20.83 | 21.04 | 20.79 | 20.91 | 20.44 | 1.19% | 1,115,556 |
| Mar 31, 2026 | 20.23 | 20.69 | 20.19 | 20.66 | 20.20 | 3.37% | 95,301 |
| Mar 30, 2026 | 20.26 | 20.30 | 19.92 | 19.99 | 19.54 | -0.70% | 209,840 |
| Mar 27, 2026 | 20.43 | 20.43 | 20.11 | 20.13 | 19.68 | -2.00% | 230,223 |
| Mar 26, 2026 | 20.85 | 20.91 | 20.52 | 20.54 | 20.08 | -2.93% | 157,765 |
| Mar 25, 2026 | 21.18 | 21.28 | 21.10 | 21.16 | 20.57 | 0.52% | 76,974 |
| Mar 24, 2026 | 21.08 | 21.16 | 20.94 | 21.05 | 20.46 | -0.61% | 87,481 |
| Mar 23, 2026 | 21.23 | 21.42 | 21.11 | 21.18 | 20.59 | 1.05% | 110,358 |
| Mar 20, 2026 | 21.28 | 21.28 | 20.82 | 20.96 | 20.37 | -1.60% | 199,617 |
| Mar 19, 2026 | 21.20 | 21.40 | 21.09 | 21.30 | 20.70 | -0.89% | 105,063 |
| Mar 18, 2026 | 21.74 | 21.77 | 21.48 | 21.49 | 20.77 | -1.28% | 87,298 |
| Mar 17, 2026 | 21.76 | 21.87 | 21.76 | 21.77 | 21.04 | 0.05% | 66,237 |
| Mar 16, 2026 | 21.70 | 21.85 | 21.70 | 21.76 | 21.03 | 1.26% | 86,699 |
| Mar 13, 2026 | 21.69 | 21.79 | 21.43 | 21.49 | 20.77 | -0.46% | 103,186 |
| Mar 12, 2026 | 21.77 | 21.83 | 21.59 | 21.59 | 20.86 | -2.22% | 67,716 |
| Mar 11, 2026 | 22.13 | 22.20 | 21.98 | 22.08 | 21.21 | 0.36% | 56,675 |
| Mar 10, 2026 | 22.07 | 22.19 | 21.97 | 22.00 | 21.14 | 0.09% | 74,380 |
| Mar 9, 2026 | 21.53 | 22.02 | 21.46 | 21.98 | 21.12 | 1.10% | 291,407 |
| Mar 6, 2026 | 21.82 | 21.97 | 21.69 | 21.74 | 20.89 | -1.51% | 115,044 |
| Mar 5, 2026 | 22.00 | 22.15 | 21.83 | 22.07 | 21.21 | -0.66% | 135,878 |
| Mar 4, 2026 | 21.98 | 22.32 | 21.98 | 22.22 | 21.23 | 1.41% | 124,870 |
| Mar 3, 2026 | 21.71 | 21.99 | 21.56 | 21.91 | 20.93 | -0.99% | 136,952 |
| Mar 2, 2026 | 21.83 | 22.18 | 21.80 | 22.13 | 21.14 | 0.14% | 144,418 |
| Feb 27, 2026 | 21.99 | 22.13 | 21.93 | 22.10 | 21.11 | -0.23% | 118,954 |
| Feb 26, 2026 | 22.40 | 22.40 | 21.96 | 22.15 | 21.16 | -1.69% | 94,908 |
| Feb 25, 2026 | 22.30 | 22.54 | 22.30 | 22.53 | 21.40 | 1.30% | 144,319 |
| Feb 24, 2026 | 22.04 | 22.28 | 21.98 | 22.24 | 21.12 | 1.00% | 141,148 |
| Feb 23, 2026 | 22.16 | 22.25 | 21.94 | 22.02 | 20.91 | -1.17% | 141,706 |
| Feb 20, 2026 | 22.02 | 22.35 | 21.97 | 22.28 | 21.16 | 0.81% | 206,635 |
| Feb 19, 2026 | 22.11 | 22.17 | 22.01 | 22.10 | 20.99 | -0.90% | 158,664 |
| Feb 18, 2026 | 22.15 | 22.45 | 22.15 | 22.30 | 21.06 | 0.68% | 125,779 |
| Feb 17, 2026 | 22.11 | 22.21 | 21.87 | 22.15 | 20.92 | -0.18% | 166,711 |
| Feb 13, 2026 | 22.11 | 22.32 | 21.99 | 22.19 | 20.95 | 0.27% | 214,974 |
| Feb 12, 2026 | 22.60 | 22.64 | 22.10 | 22.13 | 20.90 | -2.60% | 163,567 |