Skip to main content
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
21.98
+0.24 (1.10%)
At close: Mar 9, 2026, 4:00 PM EDT
21.98
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:41 PM EDT

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.5322.0221.4621.9821.981.10%289,482
Mar 6, 202621.8221.9721.6921.7421.74-1.51%114,954
Mar 5, 202622.0022.1521.8322.0722.07-0.66%135,674
Mar 4, 202621.9822.3221.9822.2222.091.41%124,870
Mar 3, 202621.7121.9921.5621.9121.78-0.99%136,952
Mar 2, 202621.8322.1821.8022.1322.000.14%144,418
Feb 27, 202621.9922.1321.9322.1021.97-0.23%118,954
Feb 26, 202622.4022.4021.9622.1522.02-1.69%94,908
Feb 25, 202622.3022.5422.3022.5322.271.30%144,319
Feb 24, 202622.0422.2821.9822.2421.991.00%141,148
Feb 23, 202622.1622.2521.9422.0221.77-1.17%141,706
Feb 20, 202622.0222.3521.9722.2822.030.81%206,635
Feb 19, 202622.1122.1722.0122.1021.85-0.90%158,664
Feb 18, 202622.1522.4522.1522.3021.920.68%125,779
Feb 17, 202622.1122.2121.8722.1521.77-0.18%166,711
Feb 13, 202622.1122.3221.9922.1921.810.27%214,974
Feb 12, 202622.6022.6422.1022.1321.75-2.60%163,567
Feb 11, 202622.8122.8522.5522.7222.200.26%172,071
Feb 10, 202622.7622.8522.6622.6622.14-0.40%127,151
Feb 9, 202622.5122.8222.4822.7522.230.62%119,000
Feb 6, 202622.2322.6522.2322.6122.102.12%248,769
Feb 5, 202622.2222.4222.0822.1421.64-2.04%245,617
Feb 4, 202622.9322.9322.4122.6021.96-1.74%315,826
Feb 3, 202623.3723.4222.7623.0022.34-1.50%307,152
Feb 2, 202623.1023.4223.1023.3522.680.69%187,263
Jan 30, 202623.3023.4123.1223.1922.53-1.11%171,965
Jan 29, 202623.5823.5823.0423.4522.78-1.05%216,705
Jan 28, 202623.8123.8623.6923.7022.890.17%271,291
Jan 27, 202623.5623.7023.5423.6622.850.77%158,187
Jan 26, 202623.3823.5723.3823.4822.680.30%217,289
Jan 23, 202623.3223.5323.3223.4122.610.09%150,401
Jan 22, 202623.4223.4423.3023.3922.590.13%101,340
Jan 21, 202623.0823.5323.0823.3622.431.13%136,899
Jan 20, 202623.1723.3623.0623.1022.19-2.04%265,800
Jan 16, 202623.6423.7123.4823.5822.650.04%105,594
Jan 15, 202623.7723.7823.5523.5722.64-0.46%126,416
Jan 14, 202623.7623.8023.4823.6822.61-0.75%144,540
Jan 13, 202623.8923.9623.7923.8622.78-0.08%199,873
Jan 12, 202623.7523.9123.7123.8822.800.08%155,090
Jan 9, 202623.7223.9023.6323.8622.780.80%192,522
Jan 8, 202623.7623.7623.5623.6722.60-0.96%109,575
Jan 7, 202623.8123.9923.8123.9022.690.21%118,452
Jan 6, 202623.6923.8723.6923.8522.640.63%113,002
Jan 5, 202623.6723.7923.6723.7022.500.64%120,116
Jan 2, 202623.7123.8423.4423.5522.36-177,673
Dec 31, 202523.7523.7523.5523.5522.36-1.42%153,502
Dec 30, 202523.8623.9323.8323.8922.55-0.08%138,291
Dec 29, 202523.8723.9523.8123.9122.57-0.27%153,597
Dec 26, 202523.9623.9923.9323.9822.630.06%121,923
Dec 24, 202523.9323.9723.9123.9622.61-0.25%59,904
Dec 23, 202523.9324.0623.9324.0222.540.17%326,367
Dec 22, 202524.0024.1123.9723.9822.500.29%376,594
Dec 19, 202523.6823.9323.6823.9122.431.01%171,108
Dec 18, 202523.6723.7823.5623.6722.210.72%77,110
Dec 17, 202524.0124.0123.4723.5021.92-1.76%315,345
Dec 16, 202523.7823.9523.7223.9222.310.50%150,198
Dec 15, 202523.9224.0023.7723.8022.20-0.21%216,270
Dec 12, 202524.2224.2323.7823.8522.25-1.65%159,415
Dec 11, 202524.2224.2723.9624.2522.62-0.70%197,824
Dec 10, 202524.2624.4324.2024.4222.650.54%168,803
Dec 9, 202524.1924.3024.1824.2922.530.37%125,423
Dec 8, 202524.2424.2924.1224.2022.44-0.08%180,542
Dec 5, 202524.1724.2324.1724.2222.460.33%92,425
Dec 4, 202524.1324.1524.0324.1422.39-0.49%111,049
Dec 3, 202524.1124.2824.0524.2622.350.37%132,082
Dec 2, 202524.1324.1824.0824.1722.270.46%115,174
Dec 1, 202523.9824.1323.8824.0622.160.04%183,365
Nov 28, 202523.9724.0723.9724.0522.160.46%94,627
Nov 26, 202523.8823.9523.8523.9422.05-0.91%81,459
Nov 25, 202524.0024.1723.7524.1621.930.71%161,889
Nov 24, 202523.8824.0223.8823.9921.770.84%245,869
Nov 21, 202523.5223.7923.4023.7921.591.32%178,875
Nov 20, 202524.2724.2723.4623.4821.31-2.45%158,527
Nov 19, 202523.9524.1323.9024.0721.700.71%181,143
Nov 18, 202523.9524.0823.7123.9021.55-0.62%157,127
Nov 17, 202524.1524.3223.9324.0521.68-0.46%295,348
Nov 14, 202523.7724.2423.7024.1621.780.50%211,907
Nov 13, 202524.4524.4523.9624.0421.67-2.59%205,817
Nov 12, 202524.7124.7424.5524.6822.100.04%101,711
Nov 11, 202524.6024.6924.5024.6722.090.12%79,041
Nov 10, 202524.6724.6724.6424.6422.060.74%140,887
Nov 7, 202524.3524.4724.0024.4621.900.04%261,266
Nov 6, 202524.8624.8724.4124.4521.89-2.43%250,019
Nov 5, 202524.9725.0724.8925.0622.290.52%110,232
Nov 4, 202525.0725.2424.8924.9322.17-1.77%167,598
Nov 3, 202525.3225.3825.2725.3822.570.67%141,396
Oct 31, 202525.2325.2425.1325.2122.420.52%139,913
Oct 30, 202525.2925.3625.0825.0822.31-1.69%159,811
Oct 29, 202525.4325.5225.3525.5122.540.43%274,462
Oct 28, 202525.3125.4025.3125.4022.440.47%247,686
Oct 27, 202525.2925.2925.2525.2822.330.64%155,462
Oct 24, 202525.1325.1425.0925.1222.190.42%138,888
Oct 23, 202524.8925.0224.8825.0222.10-0.22%170,502
Oct 22, 202525.3025.3024.8325.0721.98-0.87%316,462
Oct 21, 202525.2925.3425.2125.2922.170.16%112,145
Oct 20, 202525.1725.2725.1725.2522.140.72%107,425
Oct 17, 202524.8625.0824.8125.0721.980.68%275,791
Oct 16, 202524.9825.0124.7024.9021.83-0.76%138,921
Oct 15, 202525.0625.1024.9025.0921.810.76%133,995
Oct 14, 202524.8025.1024.5724.9021.65-0.52%207,275