Skip to main content
Defiance Nasdaq 100 Target 30 Income ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
25.73
-0.12 (-0.46%)
At close: Aug 15, 2025, 4:00 PM
25.81
+0.08 (0.31%)
After-hours: Aug 15, 2025, 7:33 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.8425.8425.6725.7325.73-0.48%112,184
Aug 14, 202525.7825.8825.7325.8625.86-0.54%107,356
Aug 13, 202526.0226.0225.9226.0025.820.21%109,114
Aug 12, 202525.8625.9425.8425.9425.760.58%67,234
Aug 11, 202525.8825.9325.7625.7925.62-0.19%134,847
Aug 8, 202525.7525.8525.7525.8425.670.35%88,686
Aug 7, 202525.7325.7525.5725.7525.58-0.27%83,370
Aug 6, 202526.0026.0025.7825.8225.46-0.44%162,165
Aug 5, 202525.9325.9525.9225.9425.570.39%79,531
Aug 4, 202525.7525.8425.7525.8425.470.80%167,565
Aug 1, 202525.8625.8625.5225.6325.27-1.73%209,540
Jul 31, 202526.2626.2826.0326.0825.71-0.91%132,134
Jul 30, 202526.2726.3226.1826.3225.760.42%200,435
Jul 29, 202526.3026.3226.2126.2125.66-0.13%109,916
Jul 28, 202526.2026.2526.1926.2525.690.40%129,747
Jul 25, 202526.0626.1526.0526.1425.590.31%139,478
Jul 24, 202525.9926.0625.9826.0625.51-0.27%105,026
Jul 23, 202526.0826.1426.0026.1325.390.27%103,311
Jul 22, 202526.1826.1825.9126.0625.32-0.31%152,441
Jul 21, 202526.0926.1526.0526.1425.400.41%121,158
Jul 18, 202526.0226.0625.9826.0325.290.13%174,365
Jul 17, 202525.9626.0225.9226.0025.26-0.38%70,796
Jul 16, 202526.0326.1225.8226.1025.170.27%140,973
Jul 15, 202526.0026.0325.9926.0325.100.39%72,995
Jul 14, 202525.8325.9325.7325.9325.010.46%113,381
Jul 11, 202525.7625.8725.7025.8124.89-0.04%156,268
Jul 10, 202525.8625.8625.6925.8224.90-0.73%114,309
Jul 9, 202525.9826.0125.9426.0124.900.42%99,050
Jul 8, 202525.9025.9225.8325.9024.790.27%111,122
Jul 7, 202525.9125.9425.7125.8324.72-0.58%166,757
Jul 3, 202525.9625.9825.9325.9824.87-0.31%60,250
Jul 2, 202525.9426.0625.9226.0624.760.42%72,249
Jul 1, 202526.0826.1125.8325.9524.65-0.65%158,995
Jun 30, 202526.0926.1426.0526.1224.810.50%97,467
Jun 27, 202525.9526.0025.8625.9924.690.35%115,174
Jun 26, 202525.8925.9025.8125.9024.61-0.31%106,155
Jun 25, 202525.9725.9925.9125.9824.500.43%78,561
Jun 24, 202525.9025.9025.8325.8724.400.51%66,447
Jun 23, 202525.6525.7625.5225.7424.270.63%240,416
Jun 20, 202525.7025.7525.4925.5824.120.08%213,688
Jun 18, 202525.5825.6425.5125.5624.10-0.58%77,479
Jun 17, 202525.8425.9025.6625.7124.06-0.66%60,013
Jun 16, 202525.8125.9125.8125.8824.220.62%72,943
Jun 13, 202525.8025.9425.6625.7224.07-0.96%146,593
Jun 12, 202525.8625.9825.8325.9724.31-0.27%77,037
Jun 11, 202526.1626.2025.9526.0424.19-0.12%147,593
Jun 10, 202525.9626.0725.8826.0724.220.58%135,643
Jun 9, 202525.8525.9425.8025.9224.080.43%191,603
Jun 6, 202525.7925.8125.7225.8123.980.70%87,366
Jun 5, 202525.8425.9025.5025.6323.81-1.27%80,823