Skip to main content
logo
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
22.56
+0.04 (0.18%)
At close: Oct 9, 2026, 4:00 PM EDT
22.60
+0.04 (0.16%)
After-hours: Oct 9, 2026, 7:30 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202622.6722.6722.5322.5622.560.18%89,302
Oct 8, 202622.7522.7722.3822.5222.52-1.22%177,768
Oct 7, 202622.8222.9322.7422.9322.80-0.07%105,467
Oct 6, 202622.9723.0322.9422.9522.810.39%86,043
Oct 5, 202622.7322.9022.7322.8622.720.71%140,453
Oct 2, 202622.7422.8522.6622.7022.560.73%128,368
Oct 1, 202622.6022.6022.4022.5322.400.13%102,423
Sep 30, 202622.6822.7522.6122.6322.370.22%122,950
Sep 29, 202622.6222.6422.5322.5822.320.04%90,603
Sep 28, 202622.6722.6722.4022.5722.31-0.84%98,385
Sep 25, 202622.6922.8122.6722.7622.500.40%76,721
Sep 24, 202622.5122.7122.5022.6722.41-0.12%55,890
Sep 23, 202622.9822.9822.7222.8322.44-0.65%92,940
Sep 22, 202622.8422.9822.8122.9822.580.73%75,643
Sep 21, 202622.3922.8622.3822.8122.422.63%124,922
Sep 18, 202622.1822.2322.0622.2321.850.54%89,183
Sep 17, 202622.0022.1322.0022.1121.731.69%44,679
Sep 16, 202621.9322.0521.7521.8721.370.14%56,507
Sep 15, 202621.9721.9821.8321.8421.34-0.73%74,570
Sep 14, 202621.8022.0821.7922.0021.50-0.58%90,758
Sep 11, 202622.1822.2122.1122.1321.620.68%115,433
Sep 10, 202621.9622.0621.9421.9821.48-1.00%72,226
Sep 9, 202622.3222.3722.2422.3321.690.03%125,154
Sep 8, 202622.3422.4122.2622.3221.69-0.09%136,926
Sep 4, 202622.3222.4122.3022.3521.710.07%58,839
Sep 3, 202622.1122.3722.0822.3321.691.10%117,070
Sep 2, 202622.1922.2322.1222.2221.460.07%87,849
Sep 1, 202622.2022.3322.1022.2021.44-1.11%111,797
Aug 31, 202622.4022.4522.3422.4521.680.14%77,868
Aug 28, 202622.4422.6222.3822.4221.65-0.55%129,962
Aug 27, 202622.4522.5622.3622.5421.771.24%65,940
Aug 26, 202622.2722.4122.2722.4021.510.14%94,006
Aug 25, 202622.4222.4722.3122.3621.480.42%64,117
Aug 24, 202622.3022.3522.1422.2721.39-0.89%89,316
Aug 21, 202622.5622.5622.3822.4721.580.22%146,088
Aug 20, 202622.4822.5222.3422.4221.53-0.57%91,486
Aug 19, 202622.7922.7922.5622.6821.65-0.13%110,343
Aug 18, 202622.8122.8622.6422.7121.68-1.48%109,254
Aug 17, 202623.0923.1523.0523.0522.01-0.02%133,451
Aug 14, 202623.1023.1422.9823.0522.01-0.15%70,166
Aug 13, 202622.9123.1422.9023.0922.051.06%72,824
Aug 12, 202623.1123.1122.9622.9821.810.64%72,350
Aug 11, 202622.9822.9822.7822.8321.68-0.33%45,094
Aug 10, 202622.9322.9922.8622.9121.75-96,409
Aug 7, 202622.8822.9422.7822.9121.750.93%65,606
Aug 6, 202622.6122.8022.5322.7021.55-0.30%41,754
Aug 5, 202623.0923.1822.8822.9021.61-0.61%67,801
Aug 4, 202622.5923.1022.5423.0421.743.25%125,618
Aug 3, 202622.0022.3621.9422.3221.061.48%118,450
Jul 31, 202622.1222.2221.7621.9920.750.50%74,336