Skip to main content
logo
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
24.10
-0.35 (-1.45%)
At close: May 15, 2026, 4:00 PM EDT
24.49
+0.39 (1.64%)
After-hours: May 15, 2026, 7:36 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202624.1524.2823.9724.1024.10-1.46%155,989
May 14, 202624.3124.5324.3024.4524.450.10%116,344
May 13, 202624.2624.5124.1424.4324.290.78%141,272
May 12, 202624.3024.3123.8624.2424.10-0.62%166,294
May 11, 202624.3224.4624.3224.3924.250.16%115,637
May 8, 202624.0024.3523.9924.3524.212.31%136,306
May 7, 202623.8823.9923.7223.8023.66-0.63%179,189
May 6, 202623.6523.9723.6223.9523.681.87%128,565
May 5, 202623.3423.5523.3423.5123.241.38%158,040
May 4, 202623.2223.2923.1123.1922.93-0.13%108,342
May 1, 202623.0823.2923.0723.2222.960.69%128,439
Apr 30, 202623.0023.0822.7623.0622.800.26%112,423
Apr 29, 202622.9123.0022.8623.0022.610.39%95,567
Apr 28, 202622.8922.9422.7622.9122.52-0.75%66,172
Apr 27, 202623.0823.0922.9823.0822.690.14%108,466
Apr 24, 202622.8723.0722.8123.0522.661.77%129,704
Apr 23, 202622.7122.7922.4122.6522.27-0.98%81,788
Apr 22, 202622.7422.8822.6422.8822.361.67%146,428
Apr 21, 202622.5822.6822.4922.5021.99-0.27%93,683
Apr 20, 202622.5822.6122.4422.5622.05-0.22%123,706
Apr 17, 202622.5022.6722.4822.6122.101.03%138,922
Apr 16, 202622.3822.4222.2222.3821.87-0.09%117,291
Apr 15, 202622.1322.4222.1322.4021.771.27%218,652
Apr 14, 202621.8422.1421.8422.1221.501.75%124,620
Apr 13, 202621.4921.7821.4821.7421.131.14%95,965
Apr 10, 202621.5021.5721.4521.5020.890.16%166,082
Apr 9, 202621.3321.4721.2721.4620.86-0.28%1,135,403
Apr 8, 202621.6521.6521.4221.5220.802.82%168,245
Apr 7, 202620.8020.9320.5720.9320.230.12%62,760
Apr 6, 202620.8220.9620.8220.9020.200.40%236,359
Apr 2, 202620.4820.8220.3720.8220.12-0.43%92,366
Apr 1, 202620.8321.0420.7920.9120.101.19%1,115,556
Mar 31, 202620.2320.6920.1920.6619.863.37%95,301
Mar 30, 202620.2620.3019.9219.9919.21-0.70%209,840
Mar 27, 202620.4320.4320.1120.1319.35-2.00%230,223
Mar 26, 202620.8520.9120.5220.5419.74-2.93%157,765
Mar 25, 202621.1821.2821.1021.1620.220.52%76,974
Mar 24, 202621.0821.1620.9421.0520.11-0.61%87,481
Mar 23, 202621.2321.4221.1121.1820.241.05%110,358
Mar 20, 202621.2821.2820.8220.9620.03-1.60%199,617
Mar 19, 202621.2021.4021.0921.3020.35-0.89%105,063
Mar 18, 202621.7421.7721.4821.4920.41-1.28%87,298
Mar 17, 202621.7621.8721.7621.7720.680.05%66,237
Mar 16, 202621.7021.8521.7021.7620.671.26%86,699
Mar 13, 202621.6921.7921.4321.4920.41-0.46%103,186
Mar 12, 202621.7721.8321.5921.5920.51-2.22%67,716
Mar 11, 202622.1322.2021.9822.0820.850.36%56,675
Mar 10, 202622.0722.1921.9722.0020.770.09%74,380
Mar 9, 202621.5322.0221.4621.9820.751.10%291,407
Mar 6, 202621.8221.9721.6921.7420.53-1.51%115,044