MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QLDY — Defiance Nasdaq 100 LightningSpread Income ETF
NasdaqDefiance Nasdaq 100 LightningSpread Income ETF
$42.14
+0.32(+0.77%)
- O
- 42.17
- H
- 42.29
- L
- 42.05
- V
- 29.88K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$42.14
Period Return-16.6%
Period High$52.35
Period Low$37.40
Avg Daily Volume33.2K
Total Trading Days264
QLDY — Historical OHLCV Price & Volume Table
Sep 18, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $42.17 | $42.29 | $42.05 | $42.14 | +$0.32 | +0.77% | 29,877 | $42.17 | $42.05 $42.29 |
| Oct 5, 2026 | $41.40 | $41.90 | $41.40 | $41.82 | +$0.39 | +0.94% | 43,837 | $41.71 | $41.40 $41.90 |
| Oct 2, 2026 | $41.58 | $41.73 | $41.36 | $41.43 | +$0.26 | +0.64% | 26,120 | $41.52 | $41.36 $41.73 |
| Oct 1, 2026 | $41.23 | $41.38 | $40.80 | $41.16 | +$0.03 | +0.08% | 47,014 | $41.08 | $40.80 $41.38 |
| Sep 30, 2026 | $41.03 | $41.38 | $41.03 | $41.13 | +$0.03 | +0.07% | 36,368 | $41.28 | $41.03 $41.38 |
| Sep 29, 2026 | $41.16 | $41.24 | $40.94 | $41.10 | $-0.06 | -0.14% | 31,401 | $41.09 | $40.94 $41.24 |
| Sep 28, 2026 | $41.41 | $41.57 | $40.82 | $41.16 | $-0.39 | -0.93% | 52,905 | $41.12 | $40.82 $41.57 |
| Sep 25, 2026 | $41.44 | $41.61 | $41.23 | $41.55 | +$0.12 | +0.29% | 32,595 | $41.54 | $41.23 $41.61 |
| Sep 24, 2026 | $41.05 | $41.45 | $40.99 | $41.43 | +$0.01 | +0.03% | 31,595 | $41.23 | $40.99 $41.45 |
| Sep 23, 2026 | $41.85 | $41.85 | $41.30 | $41.42 | $-0.55 | -1.31% | 21,889 | $41.51 | $41.30 $41.85 |
| Sep 22, 2026 | $41.57 | $42.02 | $41.57 | $41.96 | +$0.40 | +0.95% | 41,002 | $41.82 | $41.57 $42.02 |
| Sep 21, 2026 | $40.81 | $41.63 | $40.80 | $41.57 | +$1.28 | +3.16% | 42,739 | $41.40 | $40.80 $41.63 |
| Sep 18, 2026 | $40.05 | $40.33 | $39.85 | $40.29 | +$0.15 | +0.36% | 35,046 | $40.07 | $39.85 $40.33 |
| Sep 17, 2026 | $40.12 | $40.15 | $39.97 | $40.15 | +$0.71 | +1.80% | 21,481 | $40.08 | $39.97 $40.15 |
| Sep 16, 2026 | $39.68 | $39.87 | $39.13 | $39.44 | $-0.19 | -0.49% | 20,181 | $39.68 | $39.13 $39.87 |
| Sep 15, 2026 | $39.96 | $39.96 | $39.60 | $39.63 | $-0.26 | -0.66% | 29,477 | $39.74 | $39.60 $39.96 |
| Sep 14, 2026 | $39.99 | $40.09 | $39.56 | $39.89 | $-0.44 | -1.10% | 51,804 | $39.83 | $39.56 $40.09 |
| Sep 11, 2026 | $40.40 | $40.46 | $40.25 | $40.34 | +$0.24 | +0.59% | 37,303 | $40.36 | $40.25 $40.46 |
| Sep 10, 2026 | $40.05 | $40.24 | $39.97 | $40.10 | $-0.37 | -0.92% | 34,840 | $40.08 | $39.97 $40.24 |
| Sep 9, 2026 | $40.48 | $40.65 | $40.35 | $40.47 | $-0.30 | -0.73% | 53,321 | $40.52 | $40.35 $40.65 |
| Sep 8, 2026 | $40.90 | $40.95 | $40.65 | $40.77 | $-0.07 | -0.17% | 63,855 | $40.82 | $40.65 $40.95 |
| Sep 4, 2026 | $40.76 | $40.95 | $40.67 | $40.84 | $-0.03 | -0.08% | 33,508 | $40.78 | $40.67 $40.95 |
| Sep 3, 2026 | $40.50 | $40.94 | $40.41 | $40.87 | +$0.61 | +1.53% | 22,347 | $40.72 | $40.41 $40.94 |
| Sep 2, 2026 | $40.15 | $40.34 | $40.06 | $40.25 | $-0.01 | -0.01% | 41,426 | $40.20 | $40.06 $40.34 |
| Sep 1, 2026 | $40.37 | $40.70 | $40.17 | $40.26 | $-0.56 | -1.37% | 29,038 | $40.34 | $40.17 $40.70 |
| Aug 31, 2026 | $40.62 | $40.87 | $40.52 | $40.82 | $-0.04 | -0.10% | 25,708 | $40.69 | $40.52 $40.87 |
| Aug 28, 2026 | $41.14 | $41.34 | $40.71 | $40.86 | $-0.45 | -1.08% | 38,635 | $40.91 | $40.71 $41.34 |
| Aug 27, 2026 | $41.08 | $41.32 | $40.91 | $41.31 | +$0.63 | +1.56% | 25,009 | $41.15 | $40.91 $41.32 |
| Aug 26, 2026 | $40.48 | $40.87 | $40.45 | $40.67 | $-0.06 | -0.14% | 15,885 | $40.61 | $40.45 $40.87 |
| Aug 25, 2026 | $40.86 | $40.89 | $40.53 | $40.73 | +$0.20 | +0.49% | 16,240 | $40.73 | $40.53 $40.89 |