Skip to main content
logo
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
22.83
-0.08 (-0.34%)
Aug 11, 2026, 12:28 PM EDT - Market open

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202622.9822.9822.8122.88--0.15%25,956
Aug 10, 202622.9322.9922.8622.9122.91-96,151
Aug 7, 202622.8822.9422.7822.9122.910.93%65,476
Aug 6, 202622.6122.8022.5322.7022.70-0.30%41,731
Aug 5, 202623.0923.1822.8822.9022.77-0.61%67,801
Aug 4, 202622.5923.1022.5423.0422.913.25%125,618
Aug 3, 202622.0022.3621.9422.3222.191.48%118,450
Jul 31, 202622.1222.2221.7621.9921.860.50%74,336
Jul 30, 202621.4821.8821.4821.8821.753.34%67,493
Jul 29, 202621.7321.8421.2921.3021.05-2.03%53,172
Jul 28, 202621.7221.8421.4921.7421.49-0.87%85,174
Jul 27, 202622.2022.2021.7021.9321.67-0.05%152,873
Jul 24, 202622.1622.2021.9021.9421.68-1.17%102,804
Jul 23, 202622.2922.3922.0622.2021.94-1.68%70,972
Jul 22, 202622.5622.8322.5622.7122.32-0.44%65,819
Jul 21, 202622.6522.8222.6222.8122.411.84%58,280
Jul 20, 202622.6522.7022.3922.4022.01-0.07%80,782
Jul 17, 202622.2922.5922.1022.4222.03-1.24%133,900
Jul 16, 202622.9022.9522.5822.7022.30-1.64%101,776
Jul 15, 202623.3723.3722.9623.2122.68-0.13%94,375
Jul 14, 202623.2523.3123.1023.2422.711.00%56,167
Jul 13, 202623.2523.2522.9323.0122.48-1.69%116,150
Jul 10, 202623.2623.4523.2323.4122.870.20%90,444
Jul 9, 202623.2223.3923.1623.3622.821.57%107,898
Jul 8, 202623.0023.1722.8623.1322.47-115,741
Jul 7, 202623.3523.3522.9823.1322.47-1.74%96,331
Jul 6, 202623.3923.6323.3823.5422.861.28%121,856
Jul 2, 202623.6723.7623.0623.2422.58-1.59%93,802
Jul 1, 202623.8823.9523.7523.7622.94-1.22%108,436
Jun 30, 202623.7424.1223.7424.0523.221.39%85,241
Jun 29, 202623.3723.7423.1823.7222.912.33%150,468
Jun 26, 202623.2123.4523.0823.1822.38-1.28%143,022
Jun 25, 202623.7423.8423.2323.4822.670.76%96,429
Jun 24, 202623.5923.7323.2723.4422.50-0.34%98,834
Jun 23, 202623.6423.8723.4823.5222.58-3.21%175,424
Jun 22, 202624.3924.5224.2124.3023.33-0.04%253,254
Jun 18, 202624.0924.3924.0824.3123.342.23%118,079
Jun 17, 202624.3124.3123.8523.9222.83-0.99%145,603
Jun 16, 202624.5424.5924.1524.1623.06-1.55%136,372
Jun 15, 202624.3024.5924.3024.5423.423.07%246,375
Jun 12, 202623.7123.9523.5823.8122.730.55%90,160
Jun 11, 202623.1623.7323.0423.6822.602.85%100,874
Jun 10, 202623.3823.6523.1023.1621.97-1.62%165,839
Jun 9, 202623.9824.0722.8723.5422.34-1.05%216,450
Jun 8, 202623.7724.0423.7323.7922.571.28%178,360
Jun 5, 202624.3624.3723.4523.4922.29-4.74%249,804
Jun 4, 202624.5124.7324.3724.6623.40-0.19%73,778
Jun 3, 202624.9524.9624.7524.8523.44-0.36%74,565
Jun 2, 202624.8324.9524.7424.9423.530.44%171,885
Jun 1, 202624.7224.9124.6424.8323.420.40%129,552