Skip to main content
logo
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
22.23
+0.12 (0.54%)
At close: Sep 18, 2026, 4:00 PM EDT
22.30
+0.07 (0.31%)
After-hours: Sep 18, 2026, 7:54 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202622.1822.2322.0622.2322.230.54%88,931
Sep 17, 202622.0022.1322.0022.1122.111.69%44,679
Sep 16, 202621.9322.0521.7521.8721.740.14%56,507
Sep 15, 202621.9721.9821.8321.8421.71-0.73%74,570
Sep 14, 202621.8022.0821.7922.0021.87-0.58%90,758
Sep 11, 202622.1822.2122.1122.1322.000.68%115,433
Sep 10, 202621.9622.0621.9421.9821.85-1.00%72,226
Sep 9, 202622.3222.3722.2422.3322.070.03%125,154
Sep 8, 202622.3422.4122.2622.3222.07-0.09%136,926
Sep 4, 202622.3222.4122.3022.3522.090.07%58,839
Sep 3, 202622.1122.3722.0822.3322.071.10%117,070
Sep 2, 202622.1922.2322.1222.2221.830.07%87,849
Sep 1, 202622.2022.3322.1022.2021.82-1.11%111,797
Aug 31, 202622.4022.4522.3422.4522.060.14%77,868
Aug 28, 202622.4422.6222.3822.4222.03-0.55%129,962
Aug 27, 202622.4522.5622.3622.5422.151.24%65,940
Aug 26, 202622.2722.4122.2722.4021.880.14%94,006
Aug 25, 202622.4222.4722.3122.3621.850.42%64,117
Aug 24, 202622.3022.3522.1422.2721.76-0.89%89,316
Aug 21, 202622.5622.5622.3822.4721.960.22%146,088
Aug 20, 202622.4822.5222.3422.4221.91-0.57%91,486
Aug 19, 202622.7922.7922.5622.6822.03-0.13%110,343
Aug 18, 202622.8122.8622.6422.7122.06-1.48%109,254
Aug 17, 202623.0923.1523.0523.0522.39-0.02%133,451
Aug 14, 202623.1023.1422.9823.0522.40-0.15%70,166
Aug 13, 202622.9123.1422.9023.0922.431.06%72,824
Aug 12, 202623.1123.1122.9622.9822.200.64%72,350
Aug 11, 202622.9822.9822.7822.8322.06-0.33%45,094
Aug 10, 202622.9322.9922.8622.9122.13-96,409
Aug 7, 202622.8822.9422.7822.9122.130.93%65,606
Aug 6, 202622.6122.8022.5322.7021.92-0.30%41,754
Aug 5, 202623.0923.1822.8822.9021.99-0.61%67,801
Aug 4, 202622.5923.1022.5423.0422.133.25%125,618
Aug 3, 202622.0022.3621.9422.3221.431.48%118,450
Jul 31, 202622.1222.2221.7621.9921.120.50%74,336
Jul 30, 202621.4821.8821.4821.8821.013.34%67,493
Jul 29, 202621.7321.8421.2921.3020.33-2.03%53,172
Jul 28, 202621.7221.8421.4921.7420.75-0.87%85,174
Jul 27, 202622.2022.2021.7021.9320.94-0.05%152,873
Jul 24, 202622.1622.2021.9021.9420.95-1.17%102,804
Jul 23, 202622.2922.3922.0622.2021.19-1.68%70,972
Jul 22, 202622.5622.8322.5622.7121.56-0.44%65,819
Jul 21, 202622.6522.8222.6222.8121.651.84%58,280
Jul 20, 202622.6522.7022.3922.4021.26-0.07%80,782
Jul 17, 202622.2922.5922.1022.4221.27-1.24%133,900
Jul 16, 202622.9022.9522.5822.7021.54-1.64%101,776
Jul 15, 202623.3723.3722.9623.2121.90-0.13%94,375
Jul 14, 202623.2523.3123.1023.2421.931.00%56,167
Jul 13, 202623.2523.2522.9323.0121.71-1.69%116,150
Jul 10, 202623.2623.4523.2323.4122.090.20%90,444