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%
QQQT — Defiance Nasdaq 100 Income Target ETF
NasdaqDefiance Nasdaq 100 Income Target ETF
$18.37
+0.07(+0.39%)
- O
- 18.39
- H
- 18.40
- L
- 18.34
- V
- 60.82K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.37
Period Return+13.26%
Period High$19.45
Period Low$15.24
Avg Daily Volume31.0K
Total Trading Days365
QQQT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.39 | $18.40 | $18.34 | $18.37 | +$0.07 | +0.39% | 60,818 | $18.37 | $18.34 $18.40 |
| Oct 5, 2026 | $18.19 | $18.35 | $18.17 | $18.30 | +$0.10 | +0.57% | 53,910 | $18.28 | $18.17 $18.35 |
| Oct 2, 2026 | $18.19 | $18.25 | $18.15 | $18.20 | +$0.19 | +1.04% | 41,453 | $18.19 | $18.15 $18.25 |
| Oct 1, 2026 | $18.08 | $18.08 | $17.89 | $18.01 | $-0.29 | -1.60% | 35,974 | $17.98 | $17.89 $18.08 |
| Sep 30, 2026 | $18.30 | $18.40 | $18.29 | $18.30 | $-0.03 | -0.16% | 55,523 | $18.35 | $18.29 $18.40 |
| Sep 29, 2026 | $18.48 | $18.49 | $18.20 | $18.33 | +$0.13 | +0.72% | 24,049 | $18.32 | $18.20 $18.49 |
| Sep 28, 2026 | $18.32 | $18.32 | $18.11 | $18.20 | $-0.20 | -1.09% | 29,515 | $18.22 | $18.11 $18.32 |
| Sep 25, 2026 | $18.39 | $18.40 | $18.30 | $18.40 | +$0.06 | +0.35% | 24,171 | $18.39 | $18.30 $18.40 |
| Sep 24, 2026 | $18.21 | $18.35 | $18.19 | $18.34 | +$0.03 | +0.14% | 45,030 | $18.27 | $18.19 $18.35 |
| Sep 23, 2026 | $18.41 | $18.41 | $18.25 | $18.31 | $-0.14 | -0.76% | 15,215 | $18.34 | $18.25 $18.41 |
| Sep 22, 2026 | $18.36 | $18.45 | $18.36 | $18.45 | +$0.12 | +0.63% | 42,280 | $18.40 | $18.36 $18.45 |
| Sep 21, 2026 | $17.99 | $18.34 | $17.98 | $18.33 | +$0.51 | +2.86% | 29,387 | $18.18 | $17.98 $18.34 |
| Sep 18, 2026 | $17.79 | $17.83 | $17.69 | $17.83 | +$0.07 | +0.40% | 10,338 | $17.76 | $17.69 $17.83 |
| Sep 17, 2026 | $17.68 | $17.76 | $17.68 | $17.75 | +$0.31 | +1.76% | 26,769 | $17.73 | $17.68 $17.76 |
| Sep 16, 2026 | $17.52 | $17.60 | $17.38 | $17.45 | +$0.02 | +0.09% | 15,350 | $17.52 | $17.38 $17.60 |
| Sep 15, 2026 | $17.51 | $17.53 | $17.41 | $17.43 | $-0.12 | -0.68% | 13,591 | $17.48 | $17.41 $17.53 |
| Sep 14, 2026 | $17.40 | $17.64 | $17.40 | $17.55 | $-0.11 | -0.62% | 14,905 | $17.53 | $17.40 $17.64 |
| Sep 11, 2026 | $17.67 | $17.73 | $17.66 | $17.66 | +$0.11 | +0.63% | 15,753 | $17.70 | $17.66 $17.73 |
| Sep 10, 2026 | $17.55 | $17.63 | $17.52 | $17.55 | $-0.16 | -0.90% | 11,445 | $17.57 | $17.52 $17.63 |
| Sep 9, 2026 | $17.73 | $17.75 | $17.68 | $17.71 | $-0.01 | -0.03% | 16,552 | $17.71 | $17.68 $17.75 |
| Sep 8, 2026 | $17.78 | $17.80 | $17.67 | $17.72 | $-0.04 | -0.25% | 40,248 | $17.73 | $17.67 $17.80 |
| Sep 4, 2026 | $17.75 | $17.84 | $17.72 | $17.76 | +$0.01 | +0.07% | 27,399 | $17.76 | $17.72 $17.84 |
| Sep 3, 2026 | $17.65 | $17.78 | $17.61 | $17.75 | +$0.15 | +0.83% | 18,447 | $17.70 | $17.61 $17.78 |
| Sep 2, 2026 | $17.56 | $17.61 | $17.50 | $17.60 | +$0.07 | +0.40% | 48,791 | $17.56 | $17.50 $17.61 |
| Sep 1, 2026 | $17.64 | $17.67 | $17.50 | $17.53 | $-0.54 | -3.01% | 55,125 | $17.60 | $17.50 $17.67 |
| Aug 31, 2026 | $18.00 | $18.08 | $17.99 | $18.07 | +$0.00 | +0.02% | 47,448 | $18.04 | $17.99 $18.08 |
| Aug 28, 2026 | $18.13 | $18.19 | $18.04 | $18.07 | $-0.06 | -0.33% | 31,479 | $18.06 | $18.04 $18.19 |
| Aug 27, 2026 | $18.06 | $18.13 | $18.00 | $18.13 | +$0.20 | +1.12% | 41,942 | $18.06 | $18.00 $18.13 |
| Aug 26, 2026 | $17.88 | $18.06 | $17.87 | $17.93 | +$0.03 | +0.17% | 53,402 | $17.90 | $17.87 $18.06 |
| Aug 25, 2026 | $17.93 | $17.95 | $17.83 | $17.90 | +$0.12 | +0.67% | 15,178 | $17.90 | $17.83 $17.95 |