Skip to main content
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
16.60
+0.21 (1.29%)
Mar 9, 2026, 4:00 PM EDT - Market closed

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.2216.4216.1916.38--0.05%25,330
Mar 6, 202616.4516.5516.3716.3916.39-1.37%52,808
Mar 5, 202616.6516.7216.4516.6216.62-0.27%18,128
Mar 4, 202616.4616.7416.4616.6616.661.38%21,415
Mar 3, 202616.3116.4816.1816.4316.43-0.99%58,226
Mar 2, 202616.3916.6616.3616.6016.60-1.57%27,867
Feb 27, 202616.7716.9316.7516.8616.58-0.30%28,186
Feb 26, 202617.0917.0916.7816.9116.63-1.05%17,171
Feb 25, 202616.9017.0916.9017.0916.801.41%19,720
Feb 24, 202616.8416.8916.7516.8616.570.75%11,034
Feb 23, 202616.8016.8216.6216.7316.45-0.86%15,407
Feb 20, 202616.6816.9516.6816.8816.590.63%19,117
Feb 19, 202616.7616.8216.7016.7716.49-0.25%14,427
Feb 18, 202616.7016.9216.7016.8116.530.67%8,440
Feb 17, 202616.6416.7316.4616.7016.420.08%33,489
Feb 13, 202616.6716.8016.5716.6916.410.09%35,893
Feb 12, 202616.9617.0116.6416.6716.39-2.07%32,334
Feb 11, 202617.1217.1216.8817.0316.740.27%25,441
Feb 10, 202617.0517.1016.9816.9816.69-0.36%18,743
Feb 9, 202616.9417.1116.8917.0416.750.50%40,495
Feb 6, 202616.7016.9616.6816.9616.672.12%42,369
Feb 5, 202616.6816.8016.5116.6116.32-1.37%41,885
Feb 4, 202617.0817.0816.6816.8416.55-1.48%55,693
Feb 3, 202617.4017.4016.9817.0916.80-1.76%67,277
Feb 2, 202617.2217.4317.2217.4017.10-1.11%19,658
Jan 30, 202617.7117.7217.5317.5917.00-1.01%43,736
Jan 29, 202617.8617.8617.4717.7717.18-0.42%31,537
Jan 28, 202617.9317.9317.8317.8517.250.42%20,568
Jan 27, 202617.7217.8417.7117.7717.180.51%37,744
Jan 26, 202617.6317.7317.6317.6817.090.34%24,389
Jan 23, 202617.5117.6817.5117.6217.030.48%21,260
Jan 22, 202617.5917.6017.4917.5416.950.54%14,414
Jan 21, 202617.2617.5417.2517.4416.860.81%54,428
Jan 20, 202617.3517.4517.3017.3016.72-1.65%51,618
Jan 16, 202617.6717.7017.5617.5917.00-0.11%27,527
Jan 15, 202617.7517.7517.6017.6117.020.17%15,342
Jan 14, 202617.6917.6917.4217.5816.99-0.90%46,958
Jan 13, 202617.7717.7917.6817.7417.15-0.11%25,702
Jan 12, 202617.6417.7617.5917.7617.170.06%43,505
Jan 9, 202617.6717.7817.5717.7517.160.97%51,110
Jan 8, 202617.7217.7217.5217.5816.99-0.45%17,286
Jan 7, 202617.6417.7517.6217.6617.070.15%37,150
Jan 6, 202617.4517.6517.4317.6317.040.71%46,969
Jan 5, 202617.5617.6117.4717.5116.920.40%73,277
Jan 2, 202617.4517.5917.3517.4416.860.05%76,154
Dec 31, 202517.6417.6417.4217.4316.85-2.61%96,002
Dec 30, 202517.8717.9217.8517.9017.000.15%119,448
Dec 29, 202517.9217.9517.8317.8716.97-0.46%75,386
Dec 26, 202517.9718.0117.9417.9617.05-0.01%35,047
Dec 24, 202517.9017.9617.9017.9617.060.37%29,568
Dec 23, 202517.7717.9017.7717.8916.990.34%21,092
Dec 22, 202517.8617.9017.8117.8316.930.22%25,847
Dec 19, 202517.6017.8117.6017.7916.901.15%9,907
Dec 18, 202517.6017.6717.5117.5916.701.44%20,394
Dec 17, 202517.6817.8017.3117.3416.47-1.90%30,383
Dec 16, 202517.6617.7317.5917.6816.79-0.08%71,057
Dec 15, 202517.9317.9317.6517.6916.80-0.40%20,246
Dec 12, 202517.9617.9917.6217.7616.87-1.57%27,448
Dec 11, 202518.0718.0717.8618.0517.14-0.22%27,288
Dec 10, 202518.0118.1217.9618.0917.180.08%30,938
Dec 9, 202518.0918.1017.9518.0717.160.19%22,930
Dec 8, 202518.1318.1317.9518.0417.13-0.36%23,667
Dec 5, 202518.1218.1218.0018.1017.190.44%20,112
Dec 4, 202518.0218.0617.9618.0217.120.05%72,415
Dec 3, 202517.9218.0817.8918.0117.110.06%21,165
Dec 2, 202518.1118.1617.8618.0017.10-0.44%45,376
Dec 1, 202518.1318.1317.7818.0817.17-1.05%17,796
Nov 28, 202518.4218.4218.1118.2717.060.76%36,459
Nov 26, 202518.1418.2118.0518.1416.930.47%20,211
Nov 25, 202517.8018.0617.7218.0516.851.04%56,026
Nov 24, 202517.5417.9217.5417.8716.682.77%62,179
Nov 21, 202517.3217.6517.2517.3816.230.46%22,621
Nov 20, 202518.1618.1617.2617.3116.15-2.67%67,102
Nov 19, 202517.6217.8917.6217.7816.600.34%19,186
Nov 18, 202517.7117.8117.5017.7216.54-0.69%31,431
Nov 17, 202518.1418.1417.7517.8416.66-0.59%30,959
Nov 14, 202517.8118.1617.6117.9516.76-0.55%36,212
Nov 13, 202518.2718.2717.9618.0516.85-1.55%26,453
Nov 12, 202518.4418.4918.2418.3417.11-0.04%37,662
Nov 11, 202518.2118.3718.2118.3417.120.02%18,180
Nov 10, 202518.1618.4218.1618.3417.121.89%50,814
Nov 7, 202518.0018.0117.6718.0016.80-0.50%56,717
Nov 6, 202518.3918.3918.0318.0916.89-1.52%33,166
Nov 5, 202518.1718.4918.1518.3717.150.57%39,935
Nov 4, 202518.5018.5418.2018.2717.05-2.06%53,802
Nov 3, 202518.6518.7518.5218.6517.41-1.56%77,510
Oct 31, 202519.1219.1218.8218.9517.380.30%51,725
Oct 30, 202519.1119.1418.8718.8917.33-1.36%57,393
Oct 29, 202519.1519.1919.0019.1517.570.48%32,572
Oct 28, 202518.9019.1518.9019.0617.480.54%49,256
Oct 27, 202518.8118.9818.8118.9617.391.70%52,794
Oct 24, 202518.5018.6918.4818.6417.101.02%53,819
Oct 23, 202518.3918.4518.3318.4516.930.61%27,019
Oct 22, 202518.4918.4918.1818.3416.82-0.55%23,806
Oct 21, 202518.3818.4918.3518.4416.92-0.11%16,141
Oct 20, 202518.3418.5018.3118.4616.931.26%33,670
Oct 17, 202518.0218.3118.0218.2316.720.61%15,513
Oct 16, 202518.3318.5018.0018.1216.62-0.31%14,459
Oct 15, 202518.1718.3418.1018.1816.670.14%12,497
Oct 14, 202518.0618.2517.9118.1516.65-0.55%16,248