Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
20.45
-0.75 (-3.54%)
At close: Oct 30, 2026, 4:00 PM EDT
20.80
+0.35 (1.71%)
After-hours: Oct 30, 2026, 7:59 PM EDT
QQQY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.70 | 20.70 | 20.25 | 20.45 | 20.45 | -3.54% | 199,846 |
| Oct 29, 2026 | 21.23 | 21.26 | 21.09 | 21.20 | 21.20 | -1.18% | 69,688 |
| Oct 28, 2026 | 21.58 | 21.60 | 21.48 | 21.58 | 21.45 | 0.31% | 48,013 |
| Oct 27, 2026 | 21.35 | 21.55 | 21.31 | 21.51 | 21.39 | 1.22% | 56,118 |
| Oct 26, 2026 | 21.17 | 21.34 | 21.09 | 21.25 | 21.13 | 1.05% | 116,545 |
| Oct 23, 2026 | 20.96 | 21.15 | 20.95 | 21.03 | 20.91 | -0.05% | 209,330 |
| Oct 22, 2026 | 21.34 | 21.35 | 20.96 | 21.04 | 20.92 | -2.66% | 227,605 |
| Oct 21, 2026 | 21.66 | 21.82 | 21.62 | 21.74 | 21.49 | 0.79% | 80,341 |
| Oct 20, 2026 | 21.49 | 21.67 | 21.35 | 21.57 | 21.32 | - | 62,414 |
| Oct 19, 2026 | 21.64 | 21.74 | 21.53 | 21.57 | 21.32 | 1.17% | 99,416 |
| Oct 16, 2026 | 21.80 | 21.80 | 21.24 | 21.32 | 21.08 | -2.45% | 185,937 |
| Oct 15, 2026 | 21.60 | 21.87 | 21.47 | 21.86 | 21.61 | -0.07% | 102,490 |
| Oct 14, 2026 | 22.28 | 22.30 | 21.92 | 22.00 | 21.62 | -1.83% | 131,658 |
| Oct 13, 2026 | 22.30 | 22.41 | 22.26 | 22.41 | 22.02 | -0.22% | 64,851 |
| Oct 12, 2026 | 22.55 | 22.55 | 22.41 | 22.46 | 22.07 | -0.44% | 96,393 |
| Oct 9, 2026 | 22.67 | 22.67 | 22.53 | 22.56 | 22.17 | 0.18% | 89,377 |
| Oct 8, 2026 | 22.75 | 22.77 | 22.38 | 22.52 | 22.13 | -1.22% | 177,768 |
| Oct 7, 2026 | 22.82 | 22.93 | 22.74 | 22.93 | 22.40 | -0.07% | 105,467 |
| Oct 6, 2026 | 22.97 | 23.03 | 22.94 | 22.95 | 22.42 | 0.39% | 86,043 |
| Oct 5, 2026 | 22.73 | 22.90 | 22.73 | 22.86 | 22.33 | 0.71% | 140,453 |
| Oct 2, 2026 | 22.74 | 22.85 | 22.66 | 22.70 | 22.18 | 0.73% | 128,368 |
| Oct 1, 2026 | 22.60 | 22.60 | 22.40 | 22.53 | 22.01 | 0.13% | 102,423 |
| Sep 30, 2026 | 22.68 | 22.75 | 22.61 | 22.63 | 21.98 | 0.22% | 122,950 |
| Sep 29, 2026 | 22.62 | 22.64 | 22.53 | 22.58 | 21.94 | 0.04% | 90,603 |
| Sep 28, 2026 | 22.67 | 22.67 | 22.40 | 22.57 | 21.93 | -0.84% | 98,385 |
| Sep 25, 2026 | 22.69 | 22.81 | 22.67 | 22.76 | 22.11 | 0.40% | 76,721 |
| Sep 24, 2026 | 22.51 | 22.71 | 22.50 | 22.67 | 22.02 | -0.12% | 55,890 |
| Sep 23, 2026 | 22.98 | 22.98 | 22.72 | 22.83 | 22.05 | -0.65% | 92,940 |
| Sep 22, 2026 | 22.84 | 22.98 | 22.81 | 22.98 | 22.19 | 0.73% | 75,643 |
| Sep 21, 2026 | 22.39 | 22.86 | 22.38 | 22.81 | 22.03 | 2.63% | 124,922 |
| Sep 18, 2026 | 22.18 | 22.23 | 22.06 | 22.23 | 21.47 | 0.54% | 89,183 |
| Sep 17, 2026 | 22.00 | 22.13 | 22.00 | 22.11 | 21.36 | 1.69% | 44,679 |
| Sep 16, 2026 | 21.93 | 22.05 | 21.75 | 21.87 | 21.00 | 0.14% | 56,507 |
| Sep 15, 2026 | 21.97 | 21.98 | 21.83 | 21.84 | 20.97 | -0.73% | 74,570 |
| Sep 14, 2026 | 21.80 | 22.08 | 21.79 | 22.00 | 21.13 | -0.58% | 90,758 |
| Sep 11, 2026 | 22.18 | 22.21 | 22.11 | 22.13 | 21.25 | 0.68% | 115,433 |
| Sep 10, 2026 | 21.96 | 22.06 | 21.94 | 21.98 | 21.11 | -1.00% | 72,226 |
| Sep 9, 2026 | 22.32 | 22.37 | 22.24 | 22.33 | 21.32 | 0.03% | 125,154 |
| Sep 8, 2026 | 22.34 | 22.41 | 22.26 | 22.32 | 21.31 | -0.09% | 136,926 |
| Sep 4, 2026 | 22.32 | 22.41 | 22.30 | 22.35 | 21.33 | 0.07% | 58,839 |
| Sep 3, 2026 | 22.11 | 22.37 | 22.08 | 22.33 | 21.32 | 1.10% | 117,070 |
| Sep 2, 2026 | 22.19 | 22.23 | 22.12 | 22.22 | 21.09 | 0.07% | 87,849 |
| Sep 1, 2026 | 22.20 | 22.33 | 22.10 | 22.20 | 21.07 | -1.11% | 111,797 |
| Aug 31, 2026 | 22.40 | 22.45 | 22.34 | 22.45 | 21.31 | 0.14% | 77,868 |
| Aug 28, 2026 | 22.44 | 22.62 | 22.38 | 22.42 | 21.28 | -0.55% | 129,962 |
| Aug 27, 2026 | 22.45 | 22.56 | 22.36 | 22.54 | 21.40 | 1.24% | 65,940 |
| Aug 26, 2026 | 22.27 | 22.41 | 22.27 | 22.40 | 21.14 | 0.14% | 94,006 |
| Aug 25, 2026 | 22.42 | 22.47 | 22.31 | 22.36 | 21.11 | 0.42% | 64,117 |
| Aug 24, 2026 | 22.30 | 22.35 | 22.14 | 22.27 | 21.02 | -0.89% | 89,316 |
| Aug 21, 2026 | 22.56 | 22.56 | 22.38 | 22.47 | 21.21 | 0.22% | 146,088 |