Defiance - NASDAQ 100 Inc... (QQQT)
NASDAQ: QQQT
· Real-Time Price · USD
17.73
-0.31 (-1.71%)
At close: Aug 20, 2025, 10:57 AM
QQQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 18.18 | 18.19 | 17.98 | 18.01 | 18.02 | -1.26% | 19,684 |
| Aug 18, 2025 | 18.25 | 18.28 | 18.16 | 18.24 | 18.24 | 0.11% | 23,300 |
| Aug 15, 2025 | 18.28 | 18.31 | 18.20 | 18.22 | 18.22 | -0.38% | 15,600 |
| Aug 14, 2025 | 18.26 | 18.31 | 18.24 | 18.29 | 18.29 | 0.11% | 22,300 |
| Aug 13, 2025 | 18.30 | 18.35 | 18.21 | 18.27 | 18.27 | 0.05% | 22,000 |
| Aug 12, 2025 | 18.09 | 18.30 | 18.05 | 18.26 | 18.26 | 1.28% | 23,500 |
| Aug 11, 2025 | 18.09 | 18.16 | 18.01 | 18.03 | 18.03 | -0.11% | 35,000 |
| Aug 8, 2025 | 18.00 | 18.10 | 17.99 | 18.05 | 18.05 | 0.56% | 25,800 |
| Aug 7, 2025 | 18.00 | 18.07 | 17.85 | 17.95 | 17.95 | 0.28% | 13,600 |
| Aug 6, 2025 | 17.70 | 17.91 | 17.70 | 17.90 | 17.90 | 1.07% | 13,100 |
| Aug 5, 2025 | 17.85 | 17.90 | 17.68 | 17.71 | 17.71 | -0.51% | 19,400 |
| Aug 4, 2025 | 17.63 | 17.83 | 17.63 | 17.80 | 17.80 | 1.60% | 30,500 |
| Aug 1, 2025 | 17.74 | 17.74 | 17.47 | 17.52 | 17.52 | -3.52% | 34,600 |
| Jul 31, 2025 | 18.50 | 18.50 | 18.11 | 18.16 | 17.84 | -0.49% | 12,800 |
| Jul 30, 2025 | 18.28 | 18.33 | 18.20 | 18.25 | 17.92 | 0.11% | 14,100 |
| Jul 29, 2025 | 18.34 | 18.35 | 18.21 | 18.23 | 17.91 | -0.11% | 15,900 |
| Jul 28, 2025 | 18.27 | 18.29 | 18.21 | 18.25 | 17.92 | 0.22% | 30,200 |
| Jul 25, 2025 | 18.18 | 18.27 | 18.18 | 18.21 | 17.89 | 0.05% | 28,000 |
| Jul 24, 2025 | 18.21 | 18.23 | 18.16 | 18.20 | 17.89 | 0.17% | 17,100 |
| Jul 23, 2025 | 18.10 | 18.17 | 18.07 | 18.17 | 17.85 | 0.22% | 12,100 |