Skip to main content
logo
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
22.81
+0.41 (1.84%)
At close: Jul 21, 2026, 4:00 PM EDT
22.82
+0.01 (0.04%)
After-hours: Jul 21, 2026, 6:15 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202622.6522.8222.6222.8122.811.84%56,726
Jul 20, 202622.6522.7022.3922.4022.40-0.07%80,686
Jul 17, 202622.2922.5922.1022.4222.41-1.24%133,900
Jul 16, 202622.9022.9522.5822.7022.70-1.64%101,776
Jul 15, 202623.3723.3722.9623.2123.08-0.13%94,375
Jul 14, 202623.2523.3123.1023.2423.111.00%56,167
Jul 13, 202623.2523.2522.9323.0122.88-1.69%116,150
Jul 10, 202623.2623.4523.2323.4123.270.20%90,444
Jul 9, 202623.2223.3923.1623.3623.221.57%107,898
Jul 8, 202623.0023.1722.8623.1322.86-115,741
Jul 7, 202623.3523.3522.9823.1322.86-1.74%96,331
Jul 6, 202623.3923.6323.3823.5423.271.28%121,856
Jul 2, 202623.6723.7623.0623.2422.97-1.59%93,802
Jul 1, 202623.8823.9523.7523.7623.35-1.22%108,436
Jun 30, 202623.7424.1223.7424.0523.631.39%85,241
Jun 29, 202623.3723.7423.1823.7223.312.33%150,468
Jun 26, 202623.2123.4523.0823.1822.78-1.28%143,022
Jun 25, 202623.7423.8423.2323.4823.070.76%96,429
Jun 24, 202623.5923.7323.2723.4422.90-0.34%98,834
Jun 23, 202623.6423.8723.4823.5222.98-3.21%175,424
Jun 22, 202624.3924.5224.2124.3023.74-0.04%253,254
Jun 18, 202624.0924.3924.0824.3123.752.23%118,079
Jun 17, 202624.3124.3123.8523.9223.23-0.99%145,603
Jun 16, 202624.5424.5924.1524.1623.47-1.55%136,372
Jun 15, 202624.3024.5924.3024.5423.843.07%246,375
Jun 12, 202623.7123.9523.5823.8123.130.55%90,160
Jun 11, 202623.1623.7323.0423.6823.002.85%100,874
Jun 10, 202623.3823.6523.1023.1622.36-1.62%165,839
Jun 9, 202623.9824.0722.8723.5422.73-1.05%216,450
Jun 8, 202623.7724.0423.7323.7922.971.28%178,360
Jun 5, 202624.3624.3723.4523.4922.68-4.74%249,804
Jun 4, 202624.5124.7324.3724.6623.81-0.19%73,778
Jun 3, 202624.9524.9624.7524.8523.86-0.36%74,565
Jun 2, 202624.8324.9524.7424.9423.940.44%171,885
Jun 1, 202624.7224.9124.6424.8323.840.40%129,552
May 29, 202624.7024.8424.5824.7323.740.20%183,342
May 28, 202624.5224.6924.4224.6823.690.74%65,021
May 27, 202624.6324.6824.4724.6423.520.16%79,355
May 26, 202624.4024.6424.4024.6023.481.57%145,764
May 22, 202624.2224.3624.2124.2223.120.29%91,602
May 21, 202623.9624.2123.9324.1523.050.03%216,153
May 20, 202624.0324.2823.9924.2823.041.65%72,298
May 19, 202623.8724.0523.6823.8922.67-0.60%113,248
May 18, 202624.1824.1823.7724.0322.81-0.27%118,383
May 15, 202624.1524.2823.9724.1022.87-1.47%155,989
May 14, 202624.3124.5324.3024.4523.210.68%116,344
May 13, 202624.2624.5124.1424.4323.050.78%141,272
May 12, 202624.3024.3123.8624.2422.87-0.62%166,294
May 11, 202624.3224.4624.3224.3923.020.16%115,637
May 8, 202624.0024.3523.9924.3522.982.31%136,306