Skip to main content
Defiance Nasdaq 100 Enhanced Options & 0DTE Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
25.99
+0.09 (0.35%)
At close: Jun 27, 2025, 4:00 PM
26.10
+0.11 (0.42%)
After-hours: Jun 27, 2025, 7:58 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.9526.0025.8625.9925.990.35%113,706
Jun 26, 202525.8925.9025.8125.9025.90-0.31%106,155
Jun 25, 202525.9725.9925.9125.9825.790.43%78,561
Jun 24, 202525.9025.9025.8325.8725.680.51%66,447
Jun 23, 202525.6525.7625.5225.7425.550.63%240,416
Jun 20, 202525.7025.7525.4925.5825.390.08%213,688
Jun 18, 202525.5825.6425.5125.5625.37-0.58%77,479
Jun 17, 202525.8425.9025.6625.7125.33-0.66%60,013
Jun 16, 202525.8125.9125.8125.8825.500.62%72,943
Jun 13, 202525.8025.9425.6625.7225.34-0.96%146,593
Jun 12, 202525.8625.9825.8325.9725.59-0.27%77,037
Jun 11, 202526.1626.2025.9526.0425.46-0.12%147,593
Jun 10, 202525.9626.0725.8826.0725.490.58%135,643
Jun 9, 202525.8525.9425.8025.9225.350.43%191,603
Jun 6, 202525.7925.8125.7225.8125.240.70%87,366
Jun 5, 202525.8425.9025.5025.6325.06-1.27%80,823
Jun 4, 202525.8925.9725.8125.9625.200.39%89,692
Jun 3, 202525.7425.8625.7225.8625.100.66%85,602
Jun 2, 202525.4125.7125.4025.6924.940.78%121,211
May 30, 202525.4525.5125.1125.4924.740.24%93,915
May 29, 202525.5125.5125.3025.4324.68-0.16%82,049
May 28, 202525.5725.6125.4625.4724.54-0.16%78,892
May 27, 202525.4425.5125.4425.5124.581.07%115,198
May 23, 202525.1325.3825.0625.2424.32-0.79%86,540
May 22, 202525.3625.5025.2825.4424.51-0.27%57,149
May 21, 202525.6625.9025.4125.5124.39-1.01%158,907
May 20, 202525.7725.8125.6525.7724.64-0.15%90,509
May 19, 202525.3825.8125.3725.8124.680.47%185,267
May 16, 202525.5525.6925.5125.6924.570.59%184,201
May 15, 202525.3725.5725.3225.5424.42-0.23%68,366
May 14, 202525.4925.6025.4525.6024.300.63%91,549
May 13, 202525.3525.4425.3225.4424.150.83%123,847
May 12, 202525.2725.2725.2025.2323.951.20%131,272
May 9, 202524.9425.0024.8424.9323.670.32%81,081
May 8, 202524.7824.8724.7324.8523.590.16%55,789
May 7, 202524.7124.9024.4924.8123.380.61%151,734
May 6, 202524.5724.8324.4924.6623.24-0.72%89,617
May 5, 202524.7524.9924.7224.8423.41-0.16%135,291
May 2, 202524.7824.9024.7824.8823.441.18%108,025
May 1, 202524.5924.6224.5224.5923.170.41%66,360
Apr 30, 202524.0324.5723.8224.4922.910.37%114,771
Apr 29, 202524.1224.4024.0824.4022.820.91%103,714
Apr 28, 202524.1524.2323.8424.1822.620.42%193,663
Apr 25, 202523.8424.0923.7624.0822.521.26%93,144
Apr 24, 202523.6123.8023.5623.7822.240.04%153,611
Apr 23, 202523.8023.8123.7323.7721.961.32%116,636
Apr 22, 202523.4323.5023.3823.4621.671.03%95,004
Apr 21, 202523.4323.5022.9223.2221.45-1.78%152,771
Apr 17, 202523.6923.7723.4723.6421.84-0.76%51,603
Apr 16, 202524.1024.2623.4523.8221.73-2.74%83,829