Skip to main content
logo
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
23.49
-1.17 (-4.74%)
At close: Jun 5, 2026, 4:00 PM EDT
23.85
+0.36 (1.53%)
After-hours: Jun 5, 2026, 7:59 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202624.3624.3723.4523.4923.49-4.74%248,227
Jun 4, 202624.5124.7324.3724.6624.66-0.19%73,778
Jun 3, 202624.9524.9624.7524.8524.71-0.36%74,565
Jun 2, 202624.8324.9524.7424.9424.800.44%171,885
Jun 1, 202624.7224.9124.6424.8324.690.40%129,552
May 29, 202624.7024.8424.5824.7324.590.20%183,342
May 28, 202624.5224.6924.4224.6824.540.74%65,021
May 27, 202624.6324.6824.4724.6424.360.16%79,355
May 26, 202624.4024.6424.4024.6024.321.57%145,764
May 22, 202624.2224.3624.2124.2223.940.29%91,602
May 21, 202623.9624.2123.9324.1523.870.03%216,153
May 20, 202624.0324.2823.9924.2823.861.65%72,298
May 19, 202623.8724.0523.6823.8923.48-0.60%113,248
May 18, 202624.1824.1823.7724.0323.62-0.27%118,383
May 15, 202624.1524.2823.9724.1023.68-1.47%155,989
May 14, 202624.3124.5324.3024.4524.040.68%116,344
May 13, 202624.2624.5124.1424.4323.870.78%141,272
May 12, 202624.3024.3123.8624.2423.69-0.62%166,294
May 11, 202624.3224.4624.3224.3923.830.16%115,637
May 8, 202624.0024.3523.9924.3523.802.31%136,306
May 7, 202623.8823.9923.7223.8023.26-0.06%179,189
May 6, 202623.6523.9723.6223.9523.271.87%128,565
May 5, 202623.3423.5523.3423.5122.841.38%158,040
May 4, 202623.2223.2923.1123.1922.53-0.13%108,342
May 1, 202623.0823.2923.0723.2222.560.69%128,439
Apr 30, 202623.0023.0822.7623.0622.410.84%112,423
Apr 29, 202622.9123.0022.8623.0022.220.39%95,567
Apr 28, 202622.8922.9422.7622.9122.13-0.75%66,172
Apr 27, 202623.0823.0922.9823.0822.300.14%108,466
Apr 24, 202622.8723.0722.8123.0522.271.77%129,704
Apr 23, 202622.7122.7922.4122.6521.88-0.42%81,788
Apr 22, 202622.7422.8822.6422.8821.971.67%146,428
Apr 21, 202622.5822.6822.4922.5021.61-0.27%93,683
Apr 20, 202622.5822.6122.4422.5621.67-0.22%123,706
Apr 17, 202622.5022.6722.4822.6121.721.03%138,922
Apr 16, 202622.3822.4222.2222.3821.500.48%117,291
Apr 15, 202622.1322.4222.1322.4021.391.27%218,652
Apr 14, 202621.8422.1421.8422.1221.131.75%124,620
Apr 13, 202621.4921.7821.4821.7420.761.14%95,965
Apr 10, 202621.5021.5721.4521.5020.530.16%166,082
Apr 9, 202621.3321.4721.2721.4620.500.28%1,135,403
Apr 8, 202621.6521.6521.4221.5220.442.82%168,245
Apr 7, 202620.8020.9320.5720.9319.880.12%62,760
Apr 6, 202620.8220.9620.8220.9019.850.40%236,359
Apr 2, 202620.4820.8220.3720.8219.770.12%92,366
Apr 1, 202620.8321.0420.7920.9119.751.19%1,115,556
Mar 31, 202620.2320.6920.1920.6619.523.37%95,301
Mar 30, 202620.2620.3019.9219.9918.88-0.70%209,840
Mar 27, 202620.4320.4320.1120.1319.01-2.00%230,223
Mar 26, 202620.8520.9120.5220.5419.40-2.37%157,765