Skip to main content
logo
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
22.40
-0.02 (-0.08%)
Aug 31, 2026, 3:26 PM EDT - Market open

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202622.4022.4322.3422.40--0.08%74,236
Aug 28, 202622.4422.6222.3822.4222.42-0.55%129,940
Aug 27, 202622.4522.5622.3622.5422.541.24%65,940
Aug 26, 202622.2722.4122.2722.4022.270.14%94,006
Aug 25, 202622.4222.4722.3122.3622.230.42%64,117
Aug 24, 202622.3022.3522.1422.2722.14-0.89%89,316
Aug 21, 202622.5622.5622.3822.4722.340.22%146,088
Aug 20, 202622.4822.5222.3422.4222.29-0.57%91,486
Aug 19, 202622.7922.7922.5622.6822.42-0.13%110,343
Aug 18, 202622.8122.8622.6422.7122.45-1.48%109,254
Aug 17, 202623.0923.1523.0523.0522.78-0.02%133,451
Aug 14, 202623.1023.1422.9823.0522.79-0.15%70,166
Aug 13, 202622.9123.1422.9023.0922.821.06%72,824
Aug 12, 202623.1123.1122.9622.9822.590.64%72,350
Aug 11, 202622.9822.9822.7822.8322.44-0.33%45,094
Aug 10, 202622.9322.9922.8622.9122.52-96,409
Aug 7, 202622.8822.9422.7822.9122.520.93%65,606
Aug 6, 202622.6122.8022.5322.7022.31-0.30%41,754
Aug 5, 202623.0923.1822.8822.9022.38-0.61%67,801
Aug 4, 202622.5923.1022.5423.0422.513.25%125,618
Aug 3, 202622.0022.3621.9422.3221.801.48%118,450
Jul 31, 202622.1222.2221.7621.9921.490.50%74,336
Jul 30, 202621.4821.8821.4821.8821.383.34%67,493
Jul 29, 202621.7321.8421.2921.3020.69-2.03%53,172
Jul 28, 202621.7221.8421.4921.7421.12-0.87%85,174
Jul 27, 202622.2022.2021.7021.9321.30-0.05%152,873
Jul 24, 202622.1622.2021.9021.9421.31-1.17%102,804
Jul 23, 202622.2922.3922.0622.2021.56-1.68%70,972
Jul 22, 202622.5622.8322.5622.7121.93-0.44%65,819
Jul 21, 202622.6522.8222.6222.8122.031.84%58,280
Jul 20, 202622.6522.7022.3922.4021.63-0.07%80,782
Jul 17, 202622.2922.5922.1022.4221.65-1.24%133,900
Jul 16, 202622.9022.9522.5822.7021.92-1.64%101,776
Jul 15, 202623.3723.3722.9623.2122.29-0.13%94,375
Jul 14, 202623.2523.3123.1023.2422.321.00%56,167
Jul 13, 202623.2523.2522.9323.0122.09-1.69%116,150
Jul 10, 202623.2623.4523.2323.4122.470.20%90,444
Jul 9, 202623.2223.3923.1623.3622.431.57%107,898
Jul 8, 202623.0023.1722.8623.1322.08-115,741
Jul 7, 202623.3523.3522.9823.1322.08-1.74%96,331
Jul 6, 202623.3923.6323.3823.5422.471.28%121,856
Jul 2, 202623.6723.7623.0623.2422.19-1.59%93,802
Jul 1, 202623.8823.9523.7523.7622.55-1.22%108,436
Jun 30, 202623.7424.1223.7424.0522.831.39%85,241
Jun 29, 202623.3723.7423.1823.7222.512.33%150,468
Jun 26, 202623.2123.4523.0823.1822.00-1.28%143,022
Jun 25, 202623.7423.8423.2323.4822.280.76%96,429
Jun 24, 202623.5923.7323.2723.4422.12-0.34%98,834
Jun 23, 202623.6423.8723.4823.5222.19-3.21%175,424
Jun 22, 202624.3924.5224.2124.3022.93-0.04%253,254