Skip to main content
IC
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
17.28
+0.09 (0.52%)
May 13, 2025, 9:38 AM - Market open

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202517.4017.4016.9317.01--1.05%90
May 12, 202517.1417.2117.0317.1917.193.74%23,545
May 9, 202516.6516.6616.5016.5716.57-35,757
May 8, 202516.5916.7116.4816.5716.571.04%18,938
May 7, 202516.3716.4616.2216.4016.400.18%24,704
May 6, 202516.3416.4516.2516.3716.37-0.67%22,561
May 5, 202516.4216.5916.4216.4816.48-0.72%22,221
May 2, 202516.4916.6516.4616.6016.601.65%12,801
May 1, 202516.4516.5416.3316.3316.33-0.91%13,876
Apr 30, 202516.2116.4816.1016.4816.21-12,680
Apr 29, 202516.3016.5116.3016.4816.210.73%9,168
Apr 28, 202516.3816.4016.1716.3616.09-0.12%9,751
Apr 25, 202516.1716.4016.1716.3816.110.99%19,908
Apr 24, 202515.8716.2215.8716.2215.952.92%10,654
Apr 23, 202515.8716.0115.7615.7615.501.94%5,475
Apr 22, 202515.3715.5315.3615.4615.212.51%16,896
Apr 21, 202515.3015.3014.8915.0814.83-2.06%20,956
Apr 17, 202515.5415.5415.3615.4015.15-0.06%10,941
Apr 16, 202515.6115.6515.2615.4115.16-3.14%11,887
Apr 15, 202515.9416.0315.8715.9115.650.32%7,760
Apr 14, 202516.1616.1615.8215.8615.600.25%11,769
Apr 11, 202515.5515.8315.4515.8215.562.00%21,879
Apr 10, 202515.8215.8215.2315.5115.25-4.32%13,943
Apr 9, 202514.6216.2614.5316.2115.9411.64%16,468
Apr 8, 202515.3015.3814.3214.5214.28-1.56%26,894
Apr 7, 202514.1715.1414.0614.7514.51-0.07%32,841
Apr 4, 202515.3015.3414.7114.7614.52-5.98%53,921
Apr 3, 202515.9416.0115.6915.7015.44-5.31%16,047
Apr 2, 202516.4016.6616.4016.5816.310.67%18,232
Apr 1, 202516.3116.4716.2216.4716.20-0.96%13,868
Mar 31, 202516.3916.6316.2516.6316.08-16,683
Mar 28, 202516.9516.9616.5616.6316.08-2.35%18,034
Mar 27, 202517.0517.1817.0217.0316.46-0.61%6,051
Mar 26, 202517.4017.4017.0817.1316.56-1.75%11,915
Mar 25, 202517.3517.4517.3517.4416.860.69%32,965
Mar 24, 202517.2517.3317.2117.3216.741.64%15,727
Mar 21, 202516.8517.0416.7817.0416.470.59%12,014
Mar 20, 202516.9017.1116.8916.9416.38-0.18%10,206
Mar 19, 202516.8417.0716.8416.9716.410.83%13,439
Mar 18, 202516.9916.9916.7516.8316.27-1.52%13,209
Mar 17, 202517.0017.2016.9417.0916.520.47%15,274
Mar 14, 202516.8217.0316.7717.0116.442.59%8,335
Mar 13, 202516.9116.9116.5616.5816.03-1.95%8,225
Mar 12, 202517.0217.0316.7816.9116.351.20%10,421
Mar 11, 202516.7816.9316.6016.7116.15-0.18%33,610
Mar 10, 202517.1017.1016.6116.7416.18-3.96%27,620
Mar 7, 202517.3017.4317.0617.4316.850.64%30,986
Mar 6, 202517.5517.6617.2417.3216.74-2.59%26,208
Mar 5, 202517.6317.8217.4517.7817.191.37%17,679
Mar 4, 202517.5117.7217.3017.5416.96-0.51%38,232