Skip to main content
IC
Defiance Nasdaq 100 Enhanced Options & 0DTE Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
25.36
+0.13 (0.52%)
May 13, 2025, 9:55 AM - Market open

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202525.3025.4925.1725.34-0.44%2,296
May 12, 202525.2725.2725.2025.2325.231.20%131,272
May 9, 202524.9425.0024.8424.9324.930.32%81,081
May 8, 202524.7824.8724.7324.8524.850.16%55,789
May 7, 202524.7124.9024.4924.8124.630.61%151,734
May 6, 202524.5724.8324.4924.6624.48-0.72%89,617
May 5, 202524.7524.9924.7224.8424.66-0.16%135,291
May 2, 202524.7824.9024.7824.8824.701.18%108,025
May 1, 202524.5924.6224.5224.5924.410.41%66,360
Apr 30, 202524.0324.5723.8224.4924.130.37%114,771
Apr 29, 202524.1224.4024.0824.4024.040.91%103,714
Apr 28, 202524.1524.2323.8424.1823.830.42%193,663
Apr 25, 202523.8424.0923.7624.0823.731.26%93,144
Apr 24, 202523.6123.8023.5623.7823.430.04%153,611
Apr 23, 202523.8023.8123.7323.7723.131.32%116,636
Apr 22, 202523.4323.5023.3823.4622.831.03%95,004
Apr 21, 202523.4323.5022.9223.2222.60-1.78%152,771
Apr 17, 202523.6923.7723.4723.6423.01-0.76%51,603
Apr 16, 202524.1024.2623.4523.8222.89-2.74%83,829
Apr 15, 202524.3424.5224.3424.4923.540.66%79,267
Apr 14, 202524.3524.4324.1024.3323.381.84%83,871
Apr 11, 202523.3823.9223.2523.8922.962.36%87,423
Apr 10, 202523.7923.8522.7023.3422.43-4.77%87,588
Apr 9, 202523.9025.0023.8624.5123.312.64%212,942
Apr 8, 202524.5924.6223.5523.8822.71-0.62%124,281
Apr 7, 202523.0424.3122.7824.0322.851.18%295,006
Apr 4, 202524.5424.7023.7023.7522.58-5.87%169,848
Apr 3, 202525.6025.7725.1825.2323.99-6.07%142,600
Apr 2, 202526.3826.8626.2926.8625.270.79%45,293
Apr 1, 202526.3026.6526.2326.6525.071.18%67,143
Mar 31, 202525.9626.3825.6626.3424.780.46%156,909
Mar 28, 202526.8426.8626.1826.2224.66-2.49%198,567
Mar 27, 202526.9227.0826.8226.8925.29-1.32%73,179
Mar 26, 202527.7327.7327.1627.2525.36-1.70%72,145
Mar 25, 202527.6127.7227.5527.7225.800.76%53,809
Mar 24, 202527.5427.5427.4927.5125.600.66%129,527
Mar 21, 202526.9227.3526.9027.3325.440.85%73,145
Mar 20, 202526.9327.2526.9027.1025.22-0.95%47,373
Mar 19, 202527.2227.3827.1227.3625.200.92%57,224
Mar 18, 202527.3727.3726.9727.1124.97-1.24%53,941
Mar 17, 202527.2827.4927.2127.4525.280.88%80,852
Mar 14, 202527.1627.2327.1027.2125.061.08%61,445
Mar 13, 202527.2827.3326.8426.9224.79-2.50%63,330
Mar 12, 202527.5027.6127.3327.6125.151.43%83,906
Mar 11, 202527.1927.4626.9727.2224.800.22%54,111
Mar 10, 202527.7727.7926.9127.1624.74-3.41%166,038
Mar 7, 202527.7728.1527.4828.1225.621.41%110,954
Mar 6, 202528.1028.3327.6227.7325.26-3.31%68,276
Mar 5, 202528.4028.6828.2328.6825.931.31%81,135
Mar 4, 202528.1728.6027.9228.3125.590.11%183,808