Skip to main content
Defiance Nasdaq 100 Income Target ETF (QQQT)
NASDAQ: QQQT · Real-Time Price · USD
17.66
-0.12 (-0.65%)
At close: Apr 28, 2026, 4:00 PM EDT
17.67
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

QQQT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6717.6917.5517.6717.66-0.65%37,211
Apr 27, 202617.7917.7917.7317.7817.780.01%105,162
Apr 24, 202617.6817.7917.6117.7817.781.84%29,717
Apr 23, 202617.5417.5917.3417.4617.46-0.48%14,187
Apr 22, 202617.4317.5417.3517.5417.541.70%13,480
Apr 21, 202617.3217.3817.2417.2517.25-0.54%16,655
Apr 20, 202617.3717.3717.2017.3417.34-0.12%32,996
Apr 17, 202617.2517.4017.2517.3617.361.07%58,191
Apr 16, 202617.0817.2217.0417.1817.180.53%107,703
Apr 15, 202616.8717.1016.8717.0917.091.52%24,343
Apr 14, 202616.6216.8616.6216.8316.831.78%16,194
Apr 13, 202616.3416.5416.3416.5416.540.82%8,090
Apr 10, 202616.4316.4816.3816.4016.400.02%11,379
Apr 9, 202616.2616.4016.2216.4016.400.74%15,784
Apr 8, 202616.3916.3916.2216.2816.282.72%15,331
Apr 7, 202615.8015.8515.5815.8515.85-0.16%13,899
Apr 6, 202615.8215.9315.7915.8715.870.47%27,695
Apr 2, 202615.4815.8015.4515.8015.800.18%31,870
Apr 1, 202615.6615.9215.6615.7715.77-0.34%32,638
Mar 31, 202615.5215.8615.4915.8215.563.19%36,793
Mar 30, 202615.5915.5915.2415.3315.08-0.81%30,998
Mar 27, 202615.6715.6715.4315.4615.21-1.80%28,519
Mar 26, 202615.9916.0115.6115.7415.48-2.21%22,863
Mar 25, 202616.1116.2216.0716.1015.840.63%17,828
Mar 24, 202616.0516.1015.9716.0015.74-0.83%12,512
Mar 23, 202616.2116.3316.0816.1315.871.31%28,090
Mar 20, 202616.1316.1315.8715.9215.66-1.88%15,114
Mar 19, 202616.1416.2516.0716.2315.96-0.26%24,649
Mar 18, 202616.4716.4716.2616.2716.00-1.29%6,832
Mar 17, 202616.4416.5716.4316.4816.210.31%10,825
Mar 16, 202616.4116.6516.4116.4316.161.20%11,211
Mar 13, 202616.4016.4016.2016.2315.97-0.65%24,524
Mar 12, 202616.5016.5016.3216.3416.08-1.63%10,231
Mar 11, 202616.5116.7016.5116.6116.340.09%22,105
Mar 10, 202616.5716.7416.5716.6016.33-0.05%21,051
Mar 9, 202616.2216.6316.1916.6016.341.32%32,321
Mar 6, 202616.4516.5516.3716.3916.12-1.37%52,812
Mar 5, 202616.6516.7216.4516.6216.35-0.27%18,128
Mar 4, 202616.4616.7416.4616.6616.391.38%21,415
Mar 3, 202616.3116.4816.1816.4316.17-0.99%58,226
Mar 2, 202616.3916.6616.3616.6016.33-1.57%27,867
Feb 27, 202616.7716.9316.7516.8616.31-0.30%28,186
Feb 26, 202617.0917.0916.7816.9116.36-1.05%17,171
Feb 25, 202616.9017.0916.9017.0916.531.41%19,720
Feb 24, 202616.8416.8916.7516.8616.300.75%11,034
Feb 23, 202616.8016.8216.6216.7316.18-0.86%15,407
Feb 20, 202616.6816.9516.6816.8816.320.63%19,117
Feb 19, 202616.7616.8216.7016.7716.22-0.25%14,427
Feb 18, 202616.7016.9216.7016.8116.260.67%8,440
Feb 17, 202616.6416.7316.4616.7016.150.08%33,489
Feb 13, 202616.6716.8016.5716.6916.140.09%35,893
Feb 12, 202616.9617.0116.6416.6716.13-2.07%32,334
Feb 11, 202617.1217.1216.8817.0316.470.27%25,441
Feb 10, 202617.0517.1016.9816.9816.42-0.36%18,743
Feb 9, 202616.9417.1116.8917.0416.480.50%40,495
Feb 6, 202616.7016.9616.6816.9616.402.12%42,369
Feb 5, 202616.6816.8016.5116.6116.06-1.37%41,885
Feb 4, 202617.0817.0816.6816.8416.28-1.48%55,693
Feb 3, 202617.4017.4016.9817.0916.53-1.76%67,277
Feb 2, 202617.2217.4317.2217.4016.83-1.11%19,658
Jan 30, 202617.7117.7217.5317.5916.73-1.01%43,736
Jan 29, 202617.8617.8617.4717.7716.90-0.42%31,537
Jan 28, 202617.9317.9317.8317.8516.970.42%20,568
Jan 27, 202617.7217.8417.7117.7716.900.51%37,744
Jan 26, 202617.6317.7317.6317.6816.810.34%24,389
Jan 23, 202617.5117.6817.5117.6216.760.48%21,260
Jan 22, 202617.5917.6017.4917.5416.680.54%14,414
Jan 21, 202617.2617.5417.2517.4416.580.81%54,428
Jan 20, 202617.3517.4517.3017.3016.45-1.65%51,618
Jan 16, 202617.6717.7017.5617.5916.73-0.11%27,527
Jan 15, 202617.7517.7517.6017.6116.750.17%15,342
Jan 14, 202617.6917.6917.4217.5816.72-0.90%46,958
Jan 13, 202617.7717.7917.6817.7416.87-0.11%25,702
Jan 12, 202617.6417.7617.5917.7616.890.06%43,505
Jan 9, 202617.6717.7817.5717.7516.880.97%51,110
Jan 8, 202617.7217.7217.5217.5816.72-0.45%17,286
Jan 7, 202617.6417.7517.6217.6616.790.15%37,150
Jan 6, 202617.4517.6517.4317.6316.770.71%46,969
Jan 5, 202617.5617.6117.4717.5116.650.40%73,277
Jan 2, 202617.4517.5917.3517.4416.580.05%76,154
Dec 31, 202517.6417.6417.4217.4316.58-2.61%96,002
Dec 30, 202517.8717.9217.8517.9016.730.15%119,448
Dec 29, 202517.9217.9517.8317.8716.70-0.46%75,386
Dec 26, 202517.9718.0117.9417.9616.78-0.01%35,047
Dec 24, 202517.9017.9617.9017.9616.780.37%29,568
Dec 23, 202517.7717.9017.7717.8916.720.34%21,092
Dec 22, 202517.8617.9017.8117.8316.660.22%25,847
Dec 19, 202517.6017.8117.6017.7916.621.15%9,907
Dec 18, 202517.6017.6717.5117.5916.431.44%20,394
Dec 17, 202517.6817.8017.3117.3416.20-1.90%30,383
Dec 16, 202517.6617.7317.5917.6816.52-0.08%71,057
Dec 15, 202517.9317.9317.6517.6916.53-0.40%20,246
Dec 12, 202517.9617.9917.6217.7616.60-1.57%27,448
Dec 11, 202518.0718.0717.8618.0516.86-0.22%27,288
Dec 10, 202518.0118.1217.9618.0916.900.08%30,938
Dec 9, 202518.0918.1017.9518.0716.890.19%22,930
Dec 8, 202518.1318.1317.9518.0416.85-0.36%23,667
Dec 5, 202518.1218.1218.0018.1016.910.44%20,112
Dec 4, 202518.0218.0617.9618.0216.840.05%72,415
Dec 3, 202517.9218.0817.8918.0116.830.06%21,165