Canada markets closed

Defiance Nasdaq 100 Enhanced Options Income ETF (QQQY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
15.05+0.01 (+0.07%)
At close: 04:00PM EDT
15.02 -0.03 (-0.17%)
After hours: 07:59PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202415.0615.0715.0015.0515.05221,600
May 16, 202415.0515.0915.0315.0415.04325,400
May 15, 202414.9915.0514.9815.0415.04502,500
May 14, 202414.8414.9314.8414.9214.92247,900
May 13, 202414.8014.8514.8014.8414.84313,500
May 10, 202414.7614.8014.7514.7914.79381,200
May 09, 202414.7114.7414.6614.7314.73383,900
May 08, 202414.6114.7014.6014.7014.70474,200
May 07, 202414.6414.6914.6414.6714.67533,300
May 06, 202414.5814.6414.5814.6414.64436,600
May 03, 202414.5514.5814.5514.5614.56471,500
May 02, 202414.4314.4514.3414.4414.44271,500
May 01, 202414.3914.5614.3214.3514.35718,800
May 01, 20240.859 Dividend
Apr 30, 202415.5115.5415.2715.2814.42592,600
Apr 29, 202415.5015.5315.4415.5214.65386,100
Apr 26, 202415.4515.4515.4015.4414.57322,000
Apr 25, 202415.1615.3415.0715.3214.46367,500
Apr 24, 202415.3415.3515.2715.3514.49238,200
Apr 23, 202415.2215.2715.2215.2614.40237,200
Apr 22, 202415.1215.1815.0815.1614.31297,800
Apr 19, 202415.2815.3015.0215.0614.21557,900
Apr 18, 202415.3915.4415.3015.3014.44285,400
Apr 17, 202415.5615.5915.3515.3914.52307,400
Apr 16, 202415.5015.5815.4615.5214.65435,300
Apr 15, 202415.7715.7915.4615.5014.63649,000
Apr 12, 202415.8115.8415.6515.7014.82515,600
Apr 11, 202415.8515.9315.8215.9215.03248,500
Apr 10, 202415.7615.8415.7515.8214.93402,500
Apr 09, 202415.8615.8915.7315.8814.99418,800
Apr 08, 202415.8215.8615.7615.8214.93443,900
Apr 05, 202415.7115.7915.6915.7814.89599,800
Apr 04, 202415.9115.9515.6615.6714.79789,600
Apr 03, 202415.7815.8915.7715.8614.97575,100
Apr 02, 202415.7915.8315.7115.8214.93561,300
Apr 01, 202415.9416.0015.8515.9315.03950,000
Apr 01, 20240.79 Dividend
Mar 28, 202416.6516.6916.6416.6614.98872,600
Mar 27, 202416.6616.6616.5516.6414.96461,400
Mar 26, 202416.6816.6816.5816.5914.91396,900
Mar 25, 202416.6016.6716.5416.6314.95592,000
Mar 22, 202416.6216.6716.5816.6414.96291,100
Mar 21, 202416.5916.6116.5816.6114.93295,600
Mar 20, 202416.3716.5216.3716.5214.85490,100
Mar 19, 202416.2216.3716.1716.3714.72497,700
Mar 18, 202416.2816.3016.2716.2914.65576,900
Mar 15, 202416.2916.2916.1516.2014.56537,000
Mar 14, 202416.3516.3816.2316.3214.67579,800
Mar 13, 202416.4316.4316.3016.3514.70423,800
Mar 12, 202416.3416.4416.3016.4314.77460,600
Mar 11, 202416.3216.3316.2216.3014.65729,800
Mar 08, 202416.5316.6216.3016.3414.69545,000
Mar 07, 202416.4416.5316.4416.5214.85608,600
Mar 06, 202416.4016.4416.3616.4314.77656,600
Mar 05, 202416.5316.5316.2516.3414.69823,400
Mar 04, 202416.6316.6716.5916.6014.92824,400
Mar 01, 202416.6016.6516.5616.6414.961,116,500
Mar 01, 20240.8 Dividend
Feb 29, 202417.3317.3617.2817.3514.88858,100
Feb 28, 202417.2917.3117.2217.2414.78694,500
Feb 27, 202417.3017.3217.2317.3114.84529,400
Feb 26, 202417.2917.3017.2317.2614.80584,500
Feb 23, 202417.2917.3217.1917.2414.78728,400
Feb 22, 202417.1717.2517.1717.2514.79551,500
Feb 21, 202417.0617.0616.9117.0614.63498,000
Feb 20, 202417.1517.1716.9317.0814.65771,600
Feb 16, 202417.3417.3417.1517.1814.73914,700
Feb 15, 202417.2517.2817.1517.2814.82431,700
Feb 14, 202417.1617.2117.1517.2014.75386,400
Feb 13, 202417.1817.2316.9917.1214.681,260,000
Feb 12, 202417.3817.4517.3217.3514.88665,200
Feb 09, 202417.3417.3817.3217.3714.90453,600
Feb 08, 202417.2317.3017.2317.2914.83352,200
Feb 07, 202417.2317.2517.2017.2314.78492,600
Feb 06, 202417.2217.2217.0617.1514.71659,800
Feb 05, 202417.1717.2117.0317.1714.72677,600
Feb 02, 202417.1217.1717.0917.1714.72477,900
Feb 01, 202417.0417.0616.9817.0614.631,097,900
Feb 01, 20240.85 Dividend
Jan 31, 202417.9618.0217.7717.7714.51797,700
Jan 30, 202418.1418.1418.0218.0714.76327,300
Jan 29, 202418.0718.1618.0618.1514.82398,100
Jan 26, 202418.0218.1118.0018.0414.73349,300
Jan 25, 202418.0518.1018.0018.0714.76369,400
Jan 24, 202418.0018.0318.0018.0214.71326,400
Jan 23, 202417.9017.9417.8317.9414.65251,800
Jan 22, 202417.8117.8617.8117.8614.58646,300
Jan 19, 202417.7017.7817.6917.7714.51351,600
Jan 18, 202417.6417.6717.6417.6514.41362,800
Jan 17, 202417.5717.6017.4117.6014.37347,300
Jan 16, 202417.5617.6817.5317.6614.42610,700
Jan 12, 202417.5717.6117.5517.6014.37305,500
Jan 11, 202417.4817.5517.3517.5514.33374,800
Jan 10, 202417.4117.4817.3917.4714.27304,300
Jan 09, 202417.2417.4017.2117.3914.20368,000
Jan 08, 202417.2717.3317.2717.3114.13565,700
Jan 05, 202417.1917.2817.1917.2414.08562,200
Jan 04, 202417.1717.2917.1617.1914.04591,300
Jan 03, 202417.3017.3317.2217.2314.07650,700
Jan 02, 202417.5517.5517.3017.3714.181,040,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...