Skip to main content
Defiance Nasdaq 100 Weekly Distribution ETF (QQQY)
NASDAQ: QQQY · Real-Time Price · USD
22.91
-0.17 (-0.74%)
Apr 28, 2026, 4:00 PM EDT - Market closed

QQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8922.9422.7622.9122.91-0.75%66,164
Apr 27, 202623.0823.0922.9823.0823.080.14%108,466
Apr 24, 202622.8723.0722.8123.0523.051.77%129,704
Apr 23, 202622.7122.7922.4122.6522.65-0.98%81,788
Apr 22, 202622.7422.8822.6422.8822.741.67%146,428
Apr 21, 202622.5822.6822.4922.5022.37-0.27%93,683
Apr 20, 202622.5822.6122.4422.5622.43-0.22%123,706
Apr 17, 202622.5022.6722.4822.6122.481.03%138,922
Apr 16, 202622.3822.4222.2222.3822.25-0.09%117,291
Apr 15, 202622.1322.4222.1322.4022.151.27%218,652
Apr 14, 202621.8422.1421.8422.1221.871.75%124,620
Apr 13, 202621.4921.7821.4821.7421.491.14%95,965
Apr 10, 202621.5021.5721.4521.5021.250.16%166,082
Apr 9, 202621.3321.4721.2721.4621.22-0.28%1,135,403
Apr 8, 202621.6521.6521.4221.5221.162.82%168,245
Apr 7, 202620.8020.9320.5720.9320.580.12%62,760
Apr 6, 202620.8220.9620.8220.9020.550.40%236,359
Apr 2, 202620.4820.8220.3720.8220.47-0.43%92,366
Apr 1, 202620.8321.0420.7920.9120.441.19%1,115,556
Mar 31, 202620.2320.6920.1920.6620.203.37%95,301
Mar 30, 202620.2620.3019.9219.9919.54-0.70%209,840
Mar 27, 202620.4320.4320.1120.1319.68-2.00%230,223
Mar 26, 202620.8520.9120.5220.5420.08-2.93%157,765
Mar 25, 202621.1821.2821.1021.1620.570.52%76,974
Mar 24, 202621.0821.1620.9421.0520.46-0.61%87,481
Mar 23, 202621.2321.4221.1121.1820.591.05%110,358
Mar 20, 202621.2821.2820.8220.9620.37-1.60%199,617
Mar 19, 202621.2021.4021.0921.3020.70-0.89%105,063
Mar 18, 202621.7421.7721.4821.4920.77-1.28%87,298
Mar 17, 202621.7621.8721.7621.7721.040.05%66,237
Mar 16, 202621.7021.8521.7021.7621.031.26%86,699
Mar 13, 202621.6921.7921.4321.4920.77-0.46%103,186
Mar 12, 202621.7721.8321.5921.5920.86-2.22%67,716
Mar 11, 202622.1322.2021.9822.0821.210.36%56,675
Mar 10, 202622.0722.1921.9722.0021.140.09%74,380
Mar 9, 202621.5322.0221.4621.9821.121.10%291,407
Mar 6, 202621.8221.9721.6921.7420.89-1.51%115,044
Mar 5, 202622.0022.1521.8322.0721.21-0.66%135,878
Mar 4, 202621.9822.3221.9822.2221.231.41%124,870
Mar 3, 202621.7121.9921.5621.9120.93-0.99%136,952
Mar 2, 202621.8322.1821.8022.1321.140.14%144,418
Feb 27, 202621.9922.1321.9322.1021.11-0.23%118,954
Feb 26, 202622.4022.4021.9622.1521.16-1.69%94,908
Feb 25, 202622.3022.5422.3022.5321.401.30%144,319
Feb 24, 202622.0422.2821.9822.2421.121.00%141,148
Feb 23, 202622.1622.2521.9422.0220.91-1.17%141,706
Feb 20, 202622.0222.3521.9722.2821.160.81%206,635
Feb 19, 202622.1122.1722.0122.1020.99-0.90%158,664
Feb 18, 202622.1522.4522.1522.3021.060.68%125,779
Feb 17, 202622.1122.2121.8722.1520.92-0.18%166,711
Feb 13, 202622.1122.3221.9922.1920.950.27%214,974
Feb 12, 202622.6022.6422.1022.1320.90-2.60%163,567
Feb 11, 202622.8122.8522.5522.7221.330.26%172,071
Feb 10, 202622.7622.8522.6622.6621.28-0.40%127,151
Feb 9, 202622.5122.8222.4822.7521.360.62%119,000
Feb 6, 202622.2322.6522.2322.6121.232.12%248,769
Feb 5, 202622.2222.4222.0822.1420.79-2.04%245,617
Feb 4, 202622.9322.9322.4122.6021.09-1.74%315,826
Feb 3, 202623.3723.4222.7623.0021.47-1.50%307,152
Feb 2, 202623.1023.4223.1023.3521.790.69%187,263
Jan 30, 202623.3023.4123.1223.1921.64-1.11%171,965
Jan 29, 202623.5823.5823.0423.4521.89-1.05%216,705
Jan 28, 202623.8123.8623.6923.7021.990.17%271,291
Jan 27, 202623.5623.7023.5423.6621.960.77%158,187
Jan 26, 202623.3823.5723.3823.4821.790.30%217,289
Jan 23, 202623.3223.5323.3223.4121.720.09%150,401
Jan 22, 202623.4223.4423.3023.3921.710.13%101,340
Jan 21, 202623.0823.5323.0823.3621.551.13%136,899
Jan 20, 202623.1723.3623.0623.1021.31-2.04%265,800
Jan 16, 202623.6423.7123.4823.5821.760.04%105,594
Jan 15, 202623.7723.7823.5523.5721.75-0.46%126,416
Jan 14, 202623.7623.8023.4823.6821.72-0.75%144,540
Jan 13, 202623.8923.9623.7923.8621.89-0.08%199,873
Jan 12, 202623.7523.9123.7123.8821.910.08%155,090
Jan 9, 202623.7223.9023.6323.8621.890.80%192,522
Jan 8, 202623.7623.7623.5623.6721.71-0.96%109,575
Jan 7, 202623.8123.9923.8123.9021.800.21%118,452
Jan 6, 202623.6923.8723.6923.8521.750.63%113,002
Jan 5, 202623.6723.7923.6723.7021.610.64%120,116
Jan 2, 202623.7123.8423.4423.5521.48-177,673
Dec 31, 202523.7523.7523.5523.5521.48-1.42%153,502
Dec 30, 202523.8623.9323.8323.8921.66-0.08%138,291
Dec 29, 202523.8723.9523.8123.9121.68-0.27%153,597
Dec 26, 202523.9623.9923.9323.9821.740.06%121,923
Dec 24, 202523.9323.9723.9123.9621.73-0.25%59,904
Dec 23, 202523.9324.0623.9324.0221.650.17%326,367
Dec 22, 202524.0024.1123.9723.9821.620.29%376,594
Dec 19, 202523.6823.9323.6823.9121.551.01%171,108
Dec 18, 202523.6723.7823.5623.6721.340.72%77,110
Dec 17, 202524.0124.0123.4723.5021.06-1.76%315,345
Dec 16, 202523.7823.9523.7223.9221.440.50%150,198
Dec 15, 202523.9224.0023.7723.8021.33-0.21%216,270
Dec 12, 202524.2224.2323.7823.8521.37-1.65%159,415
Dec 11, 202524.2224.2723.9624.2521.73-0.70%197,824
Dec 10, 202524.2624.4324.2024.4221.760.54%168,803
Dec 9, 202524.1924.3024.1824.2921.640.37%125,423
Dec 8, 202524.2424.2924.1224.2021.56-0.08%180,542
Dec 5, 202524.1724.2324.1724.2221.580.33%92,425
Dec 4, 202524.1324.1524.0324.1421.51-0.49%111,049
Dec 3, 202524.1124.2824.0524.2621.470.37%132,082