MARKET IS CLOSED
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%
QQQY — Tidal Trust II Defiance Nasdaq 100 Weekly Distribution ETF
NasdaqTidal Trust II Defiance Nasdaq 100 Weekly Distribution ETF
$22.95
+0.09(+0.42%)
- O
- 22.97
- H
- 23.03
- L
- 22.94
- V
- 84.65K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$22.95
Period Return-3.49%
Period High$26.32
Period Low$19.92
Avg Daily Volume139.6K
Total Trading Days365
QQQY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $22.97 | $23.03 | $22.94 | $22.95 | +$0.09 | +0.42% | 84,645 | $22.98 | $22.94 $23.03 |
| Oct 5, 2026 | $22.73 | $22.90 | $22.73 | $22.86 | +$0.16 | +0.71% | 140,454 | $22.81 | $22.73 $22.90 |
| Oct 2, 2026 | $22.74 | $22.85 | $22.66 | $22.70 | +$0.17 | +0.73% | 128,368 | $22.73 | $22.66 $22.85 |
| Oct 1, 2026 | $22.60 | $22.60 | $22.40 | $22.53 | $-0.10 | -0.44% | 102,423 | $22.50 | $22.40 $22.60 |
| Sep 30, 2026 | $22.68 | $22.75 | $22.61 | $22.63 | +$0.05 | +0.22% | 122,950 | $22.70 | $22.61 $22.75 |
| Sep 29, 2026 | $22.62 | $22.64 | $22.53 | $22.58 | +$0.01 | +0.04% | 90,604 | $22.59 | $22.53 $22.64 |
| Sep 28, 2026 | $22.67 | $22.67 | $22.40 | $22.57 | $-0.19 | -0.84% | 98,385 | $22.56 | $22.40 $22.67 |
| Sep 25, 2026 | $22.69 | $22.81 | $22.67 | $22.76 | +$0.09 | +0.40% | 76,722 | $22.75 | $22.67 $22.81 |
| Sep 24, 2026 | $22.51 | $22.71 | $22.50 | $22.67 | $-0.16 | -0.70% | 55,890 | $22.61 | $22.50 $22.71 |
| Sep 23, 2026 | $22.98 | $22.98 | $22.72 | $22.83 | $-0.15 | -0.65% | 92,941 | $22.80 | $22.72 $22.98 |
| Sep 22, 2026 | $22.84 | $22.98 | $22.81 | $22.98 | +$0.17 | +0.73% | 75,644 | $22.90 | $22.81 $22.98 |
| Sep 21, 2026 | $22.39 | $22.86 | $22.38 | $22.81 | +$0.58 | +2.63% | 124,923 | $22.67 | $22.38 $22.86 |
| Sep 18, 2026 | $22.18 | $22.23 | $22.06 | $22.23 | +$0.12 | +0.54% | 89,183 | $22.15 | $22.06 $22.23 |
| Sep 17, 2026 | $22.00 | $22.13 | $22.00 | $22.11 | +$0.24 | +1.10% | 44,680 | $22.07 | $22.00 $22.13 |
| Sep 16, 2026 | $21.93 | $22.05 | $21.75 | $21.87 | +$0.03 | +0.14% | 56,507 | $21.91 | $21.75 $22.05 |
| Sep 15, 2026 | $21.97 | $21.98 | $21.83 | $21.84 | $-0.16 | -0.73% | 74,571 | $21.88 | $21.83 $21.98 |
| Sep 14, 2026 | $21.80 | $22.08 | $21.79 | $22.00 | $-0.13 | -0.58% | 90,759 | $21.95 | $21.79 $22.08 |
| Sep 11, 2026 | $22.18 | $22.21 | $22.11 | $22.13 | +$0.15 | +0.68% | 115,433 | $22.16 | $22.11 $22.21 |
| Sep 10, 2026 | $21.96 | $22.06 | $21.94 | $21.98 | $-0.35 | -1.57% | 72,227 | $22.00 | $21.94 $22.06 |
| Sep 9, 2026 | $22.32 | $22.37 | $22.24 | $22.33 | +$0.01 | +0.03% | 125,155 | $22.30 | $22.24 $22.37 |
| Sep 8, 2026 | $22.34 | $22.41 | $22.26 | $22.32 | $-0.02 | -0.09% | 136,927 | $22.34 | $22.26 $22.41 |
| Sep 4, 2026 | $22.32 | $22.41 | $22.30 | $22.34 | +$0.01 | +0.07% | 58,840 | $22.34 | $22.30 $22.41 |
| Sep 3, 2026 | $22.11 | $22.37 | $22.08 | $22.33 | +$0.12 | +0.52% | 117,071 | $22.23 | $22.08 $22.37 |
| Sep 2, 2026 | $22.19 | $22.23 | $22.12 | $22.22 | +$0.02 | +0.07% | 87,850 | $22.19 | $22.12 $22.23 |
| Sep 1, 2026 | $22.20 | $22.33 | $22.10 | $22.20 | $-0.25 | -1.11% | 111,797 | $22.20 | $22.10 $22.33 |
| Aug 31, 2026 | $22.40 | $22.45 | $22.34 | $22.45 | +$0.03 | +0.14% | 77,868 | $22.39 | $22.34 $22.45 |
| Aug 28, 2026 | $22.44 | $22.62 | $22.38 | $22.42 | $-0.12 | -0.55% | 129,962 | $22.47 | $22.38 $22.62 |
| Aug 27, 2026 | $22.45 | $22.56 | $22.36 | $22.54 | +$0.15 | +0.66% | 65,940 | $22.47 | $22.36 $22.56 |
| Aug 26, 2026 | $22.27 | $22.41 | $22.27 | $22.40 | +$0.03 | +0.14% | 94,007 | $22.37 | $22.27 $22.41 |
| Aug 25, 2026 | $22.42 | $22.47 | $22.31 | $22.36 | +$0.09 | +0.42% | 64,118 | $22.37 | $22.31 $22.47 |