Defiance - Nasdaq 100 Enh... (QQQY)
NASDAQ: QQQY
· Real-Time Price · USD
25.10
-0.25 (-0.99%)
At close: Aug 21, 2025, 3:59 PM
25.20
0.40%
Pre-market: Aug 22, 2025, 08:43 AM EDT
QQQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 25.14 | 25.19 | 24.99 | 25.10 | 25.10 | -0.99% | 111,867 |
| Aug 20, 2025 | 25.46 | 25.46 | 25.03 | 25.35 | 25.16 | -0.43% | 130,017 |
| Aug 19, 2025 | 25.76 | 25.76 | 25.42 | 25.46 | 25.27 | -1.24% | 143,000 |
| Aug 18, 2025 | 25.73 | 25.81 | 25.70 | 25.78 | 25.58 | 0.19% | 104,842 |
| Aug 15, 2025 | 25.84 | 25.84 | 25.67 | 25.73 | 25.53 | -0.46% | 112,622 |
| Aug 14, 2025 | 25.78 | 25.88 | 25.73 | 25.85 | 25.66 | -0.58% | 107,356 |
| Aug 13, 2025 | 26.02 | 26.02 | 25.92 | 26.00 | 25.62 | 0.23% | 109,114 |
| Aug 12, 2025 | 25.86 | 25.94 | 25.84 | 25.94 | 25.57 | 0.58% | 67,234 |
| Aug 11, 2025 | 25.88 | 25.93 | 25.76 | 25.79 | 25.42 | -0.19% | 134,847 |
| Aug 8, 2025 | 25.75 | 25.85 | 25.75 | 25.84 | 25.47 | 0.35% | 88,700 |
| Aug 7, 2025 | 25.73 | 25.75 | 25.57 | 25.75 | 25.38 | -0.27% | 83,400 |
| Aug 6, 2025 | 26.00 | 26.00 | 25.78 | 25.82 | 25.26 | -0.46% | 162,165 |
| Aug 5, 2025 | 25.93 | 25.95 | 25.92 | 25.94 | 25.37 | 0.39% | 79,531 |
| Aug 4, 2025 | 25.75 | 25.84 | 25.75 | 25.84 | 25.27 | 0.82% | 167,600 |
| Aug 1, 2025 | 25.86 | 25.86 | 25.52 | 25.63 | 25.07 | -1.73% | 209,540 |
| Jul 31, 2025 | 26.26 | 26.28 | 26.03 | 26.08 | 25.51 | -0.91% | 132,134 |
| Jul 30, 2025 | 26.27 | 26.32 | 26.18 | 26.32 | 25.57 | 0.42% | 200,435 |
| Jul 29, 2025 | 26.30 | 26.32 | 26.21 | 26.21 | 25.46 | -0.15% | 109,916 |
| Jul 28, 2025 | 26.20 | 26.25 | 26.19 | 26.25 | 25.49 | 0.42% | 129,747 |
| Jul 25, 2025 | 26.06 | 26.15 | 26.05 | 26.14 | 25.39 | 0.31% | 139,478 |