Skip to main content
logo
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
23.48
+0.18 (0.76%)
At close: Jun 25, 2026, 4:00 PM EDT
23.49
+0.01 (0.04%)
After-hours: Jun 25, 2026, 7:21 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202623.7423.8423.2323.4823.480.76%95,999
Jun 24, 202623.5923.7323.2723.4423.30-0.34%98,834
Jun 23, 202623.6423.8723.4823.5223.38-3.21%175,424
Jun 22, 202624.3924.5224.2124.3024.16-0.04%253,254
Jun 18, 202624.0924.3924.0824.3124.172.23%118,079
Jun 17, 202624.3124.3123.8523.9223.64-0.99%145,603
Jun 16, 202624.5424.5924.1524.1623.88-1.55%136,372
Jun 15, 202624.3024.5924.3024.5424.263.07%246,375
Jun 12, 202623.7123.9523.5823.8123.530.55%90,160
Jun 11, 202623.1623.7323.0423.6823.412.85%100,874
Jun 10, 202623.3823.6523.1023.1622.76-1.62%165,839
Jun 9, 202623.9824.0722.8723.5423.13-1.05%216,450
Jun 8, 202623.7724.0423.7323.7923.381.28%178,360
Jun 5, 202624.3624.3723.4523.4923.08-4.74%249,804
Jun 4, 202624.5124.7324.3724.6624.23-0.19%73,778
Jun 3, 202624.9524.9624.7524.8524.28-0.36%74,565
Jun 2, 202624.8324.9524.7424.9424.370.44%171,885
Jun 1, 202624.7224.9124.6424.8324.260.40%129,552
May 29, 202624.7024.8424.5824.7324.160.20%183,342
May 28, 202624.5224.6924.4224.6824.110.74%65,021
May 27, 202624.6324.6824.4724.6423.930.16%79,355
May 26, 202624.4024.6424.4024.6023.891.57%145,764
May 22, 202624.2224.3624.2124.2223.530.29%91,602
May 21, 202623.9624.2123.9324.1523.460.03%216,153
May 20, 202624.0324.2823.9924.2823.451.65%72,298
May 19, 202623.8724.0523.6823.8923.07-0.60%113,248
May 18, 202624.1824.1823.7724.0323.21-0.27%118,383
May 15, 202624.1524.2823.9724.1023.27-1.47%155,989
May 14, 202624.3124.5324.3024.4523.620.68%116,344
May 13, 202624.2624.5124.1424.4323.460.78%141,272
May 12, 202624.3024.3123.8624.2423.28-0.62%166,294
May 11, 202624.3224.4624.3224.3923.420.16%115,637
May 8, 202624.0024.3523.9924.3523.382.31%136,306
May 7, 202623.8823.9923.7223.8022.85-0.06%179,189
May 6, 202623.6523.9723.6223.9522.871.87%128,565
May 5, 202623.3423.5523.3423.5122.451.38%158,040
May 4, 202623.2223.2923.1123.1922.14-0.13%108,342
May 1, 202623.0823.2923.0723.2222.170.69%128,439
Apr 30, 202623.0023.0822.7623.0622.020.84%112,423
Apr 29, 202622.9123.0022.8623.0021.830.39%95,567
Apr 28, 202622.8922.9422.7622.9121.75-0.75%66,172
Apr 27, 202623.0823.0922.9823.0821.910.14%108,466
Apr 24, 202622.8723.0722.8123.0521.881.77%129,704
Apr 23, 202622.7122.7922.4122.6521.50-0.42%81,788
Apr 22, 202622.7422.8822.6422.8821.591.67%146,428
Apr 21, 202622.5822.6822.4922.5021.24-0.27%93,683
Apr 20, 202622.5822.6122.4422.5621.29-0.22%123,706
Apr 17, 202622.5022.6722.4822.6121.341.03%138,922
Apr 16, 202622.3822.4222.2222.3821.120.48%117,291
Apr 15, 202622.1322.4222.1322.4021.021.27%218,652