QQQY Historical Prices
Tidal Trust II Defiance Nasdaq 100 Weekly Distribution ETF · daily open, high, low, close & volume
Trading days
248
Period high
24.96
Period low
19.05
Period change
-21.88%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.37 | 19.51 | 19.23 | 19.25 | +1.05% | 102,591 |
| Nov 5, 2026 | 20.14 | 20.14 | 19.05 | 19.05 | -7.03% | 259,282 |
| Nov 4, 2026 | 20.42 | 20.72 | 20.39 | 20.49 | +0.82% | 69,084 |
| Nov 3, 2026 | 20.26 | 20.41 | 20.26 | 20.32 | +0.46% | 82,866 |
| Nov 2, 2026 | 20.57 | 20.70 | 20.19 | 20.23 | -1.08% | 118,821 |
| Oct 30, 2026 | 20.70 | 20.70 | 20.25 | 20.45 | -3.54% | 201,801 |
| Oct 29, 2026 | 21.23 | 21.26 | 21.09 | 21.20 | -1.75% | 69,689 |
| Oct 28, 2026 | 21.58 | 21.60 | 21.48 | 21.58 | +0.31% | 48,014 |
| Oct 27, 2026 | 21.35 | 21.55 | 21.31 | 21.51 | +1.22% | 56,120 |
| Oct 26, 2026 | 21.17 | 21.34 | 21.09 | 21.25 | +1.05% | 116,546 |
| Oct 23, 2026 | 20.96 | 21.15 | 20.95 | 21.03 | -0.05% | 209,332 |
| Oct 22, 2026 | 21.34 | 21.35 | 20.96 | 21.04 | -3.22% | 227,607 |
| Oct 21, 2026 | 21.66 | 21.82 | 21.62 | 21.74 | +0.79% | 80,342 |
| Oct 20, 2026 | 21.49 | 21.67 | 21.35 | 21.57 | +0.00% | 62,304 |
| Oct 19, 2026 | 21.64 | 21.73 | 21.52 | 21.57 | +1.17% | 98,887 |
| Oct 16, 2026 | 21.80 | 21.80 | 21.24 | 21.32 | -2.45% | 185,938 |
| Oct 15, 2026 | 21.60 | 21.87 | 21.47 | 21.86 | -0.66% | 102,492 |
| Oct 14, 2026 | 22.28 | 22.30 | 21.92 | 22.00 | -1.83% | 131,659 |
| Oct 13, 2026 | 22.30 | 22.41 | 22.26 | 22.41 | -0.22% | 64,852 |
| Oct 12, 2026 | 22.55 | 22.55 | 22.41 | 22.46 | -0.44% | 96,394 |
| Oct 9, 2026 | 22.67 | 22.67 | 22.53 | 22.56 | +0.18% | 89,379 |
| Oct 8, 2026 | 22.75 | 22.77 | 22.38 | 22.52 | -1.79% | 177,771 |
| Oct 7, 2026 | 22.82 | 22.93 | 22.74 | 22.93 | -0.07% | 105,469 |
| Oct 6, 2026 | 22.97 | 23.03 | 22.94 | 22.95 | +0.39% | 86,043 |
| Oct 5, 2026 | 22.73 | 22.89 | 22.73 | 22.86 | +0.71% | 140,454 |
| Oct 2, 2026 | 22.74 | 22.85 | 22.66 | 22.70 | +0.73% | 128,369 |
| Oct 1, 2026 | 22.60 | 22.60 | 22.40 | 22.53 | -0.44% | 102,423 |
| Sep 30, 2026 | 22.68 | 22.75 | 22.61 | 22.63 | +0.22% | 122,951 |
| Sep 29, 2026 | 22.62 | 22.64 | 22.53 | 22.58 | +0.04% | 90,604 |
| Sep 28, 2026 | 22.67 | 22.67 | 22.40 | 22.57 | -0.84% | 98,386 |
| Sep 25, 2026 | 22.69 | 22.81 | 22.67 | 22.76 | +0.40% | 76,722 |
| Sep 24, 2026 | 22.51 | 22.71 | 22.50 | 22.67 | -0.70% | 55,890 |
| Sep 23, 2026 | 22.98 | 22.98 | 22.72 | 22.83 | -0.65% | 92,941 |
| Sep 22, 2026 | 22.84 | 22.98 | 22.81 | 22.98 | +0.73% | 75,644 |
| Sep 21, 2026 | 22.39 | 22.86 | 22.38 | 22.81 | +2.63% | 124,925 |
| Sep 18, 2026 | 22.18 | 22.23 | 22.06 | 22.23 | +0.54% | 89,076 |
| Sep 17, 2026 | 22.00 | 22.13 | 22.00 | 22.11 | +1.10% | 44,680 |
| Sep 16, 2026 | 21.93 | 22.05 | 21.75 | 21.87 | +0.14% | 56,308 |
| Sep 15, 2026 | 21.97 | 21.98 | 21.83 | 21.84 | -0.73% | 74,571 |
| Sep 14, 2026 | 21.80 | 22.08 | 21.79 | 22.00 | -0.58% | 90,760 |
| Sep 11, 2026 | 22.18 | 22.21 | 22.11 | 22.13 | -0.90% | 115,434 |
| Sep 9, 2026 | 22.32 | 22.37 | 22.24 | 22.33 | +0.03% | 125,155 |
| Sep 8, 2026 | 22.34 | 22.41 | 22.26 | 22.32 | -0.09% | 136,928 |
| Sep 4, 2026 | 22.32 | 22.41 | 22.30 | 22.34 | +0.07% | 58,841 |
| Sep 3, 2026 | 22.11 | 22.37 | 22.08 | 22.33 | +0.52% | 117,072 |
| Sep 2, 2026 | 22.19 | 22.23 | 22.12 | 22.21 | -1.05% | 87,850 |
| Aug 31, 2026 | 22.40 | 22.45 | 22.34 | 22.45 | +0.14% | 77,855 |
| Aug 28, 2026 | 22.44 | 22.62 | 22.38 | 22.42 | -0.55% | 129,963 |
| Aug 27, 2026 | 22.45 | 22.56 | 22.36 | 22.54 | +0.66% | 65,940 |
| Aug 26, 2026 | 22.27 | 22.41 | 22.27 | 22.39 | +0.14% | 94,007 |
| Aug 25, 2026 | 22.42 | 22.47 | 22.31 | 22.36 | +0.42% | 64,118 |
| Aug 24, 2026 | 22.30 | 22.35 | 22.14 | 22.27 | -0.89% | 89,316 |
| Aug 21, 2026 | 22.56 | 22.56 | 22.38 | 22.47 | +0.22% | 146,088 |
| Aug 20, 2026 | 22.48 | 22.52 | 22.34 | 22.42 | -1.15% | 91,487 |
| Aug 19, 2026 | 22.79 | 22.79 | 22.56 | 22.68 | -0.13% | 110,180 |
| Aug 18, 2026 | 22.81 | 22.86 | 22.64 | 22.71 | -1.48% | 109,256 |
| Aug 17, 2026 | 23.09 | 23.15 | 23.05 | 23.05 | -0.02% | 133,452 |
| Aug 14, 2026 | 23.10 | 23.14 | 22.98 | 23.05 | -0.15% | 70,167 |
| Aug 13, 2026 | 22.91 | 23.14 | 22.90 | 23.09 | +0.48% | 72,826 |
| Aug 12, 2026 | 23.11 | 23.11 | 22.96 | 22.98 | +0.64% | 72,351 |
| Aug 11, 2026 | 22.98 | 22.98 | 22.77 | 22.83 | -0.33% | 45,097 |
| Aug 10, 2026 | 22.93 | 22.99 | 22.86 | 22.91 | +0.00% | 96,410 |
| Aug 7, 2026 | 22.88 | 22.94 | 22.77 | 22.91 | +0.93% | 65,608 |
| Aug 6, 2026 | 22.61 | 22.80 | 22.53 | 22.70 | -0.88% | 41,756 |
| Aug 5, 2026 | 23.09 | 23.18 | 22.88 | 22.90 | -0.61% | 67,803 |
| Aug 4, 2026 | 22.59 | 23.10 | 22.54 | 23.04 | +3.25% | 125,619 |
| Aug 3, 2026 | 22.00 | 22.36 | 21.94 | 22.32 | +1.48% | 118,451 |
| Jul 31, 2026 | 22.12 | 22.22 | 21.76 | 21.99 | +0.50% | 74,338 |
| Jul 30, 2026 | 21.48 | 21.88 | 21.48 | 21.88 | +2.73% | 67,494 |
| Jul 29, 2026 | 21.73 | 21.84 | 21.29 | 21.30 | -2.03% | 53,173 |
| Jul 28, 2026 | 21.72 | 21.84 | 21.49 | 21.74 | -0.87% | 85,175 |
| Jul 27, 2026 | 22.20 | 22.20 | 21.70 | 21.93 | -0.05% | 152,874 |
| Jul 24, 2026 | 22.16 | 22.20 | 21.90 | 21.94 | -1.17% | 102,805 |
| Jul 23, 2026 | 22.29 | 22.39 | 22.06 | 22.20 | -2.25% | 70,973 |
| Jul 22, 2026 | 22.56 | 22.82 | 22.56 | 22.71 | -0.44% | 65,820 |
| Jul 21, 2026 | 22.65 | 22.82 | 22.62 | 22.81 | +1.84% | 58,281 |
| Jul 20, 2026 | 22.65 | 22.70 | 22.39 | 22.40 | -0.07% | 80,783 |
| Jul 17, 2026 | 22.29 | 22.59 | 22.10 | 22.41 | -1.24% | 133,901 |
| Jul 16, 2026 | 22.90 | 22.95 | 22.58 | 22.70 | -2.21% | 101,777 |
| Jul 15, 2026 | 23.37 | 23.37 | 22.96 | 23.21 | -0.13% | 94,274 |
| Jul 14, 2026 | 23.25 | 23.31 | 23.10 | 23.24 | +1.00% | 55,664 |
| Jul 13, 2026 | 23.25 | 23.25 | 22.93 | 23.01 | -1.69% | 116,151 |
| Jul 10, 2026 | 23.26 | 23.45 | 23.23 | 23.40 | +0.20% | 90,445 |
| Jul 9, 2026 | 23.22 | 23.39 | 23.16 | 23.36 | +0.98% | 107,900 |
| Jul 8, 2026 | 23.00 | 23.17 | 22.86 | 23.13 | +0.00% | 115,741 |
| Jul 7, 2026 | 23.35 | 23.35 | 22.98 | 23.13 | -1.74% | 96,331 |
| Jul 6, 2026 | 23.39 | 23.63 | 23.38 | 23.54 | +1.28% | 121,857 |
| Jul 2, 2026 | 23.67 | 23.76 | 23.06 | 23.24 | -2.17% | 93,803 |
| Jul 1, 2026 | 23.88 | 23.95 | 23.75 | 23.76 | -1.22% | 108,437 |
| Jun 30, 2026 | 23.74 | 24.12 | 23.74 | 24.05 | +1.39% | 85,242 |
| Jun 29, 2026 | 23.37 | 23.74 | 23.18 | 23.72 | +2.33% | 150,469 |
| Jun 26, 2026 | 23.21 | 23.45 | 23.08 | 23.18 | -1.28% | 143,023 |
| Jun 25, 2026 | 23.74 | 23.84 | 23.23 | 23.48 | +0.17% | 96,429 |
| Jun 24, 2026 | 23.59 | 23.73 | 23.27 | 23.44 | -0.34% | 98,835 |
| Jun 23, 2026 | 23.64 | 23.87 | 23.48 | 23.52 | -3.21% | 175,426 |
| Jun 22, 2026 | 24.39 | 24.52 | 24.21 | 24.30 | -0.04% | 253,255 |
| Jun 18, 2026 | 24.09 | 24.39 | 24.08 | 24.31 | +1.63% | 118,080 |
| Jun 17, 2026 | 24.31 | 24.31 | 23.85 | 23.92 | -0.99% | 145,604 |
| Jun 16, 2026 | 24.54 | 24.59 | 24.14 | 24.16 | -1.55% | 136,374 |
| Jun 15, 2026 | 24.30 | 24.59 | 24.30 | 24.54 | +3.07% | 246,376 |
| Jun 12, 2026 | 23.71 | 23.95 | 23.58 | 23.81 | +0.55% | 90,160 |
| Jun 11, 2026 | 23.16 | 23.73 | 23.04 | 23.68 | +2.25% | 100,874 |
| Jun 10, 2026 | 23.38 | 23.65 | 23.09 | 23.16 | -1.62% | 165,839 |
| Jun 9, 2026 | 23.98 | 24.07 | 22.87 | 23.54 | -1.05% | 216,450 |
| Jun 8, 2026 | 23.77 | 24.04 | 23.73 | 23.79 | +1.28% | 178,360 |
| Jun 5, 2026 | 24.36 | 24.37 | 23.45 | 23.49 | -4.74% | 249,805 |
| Jun 4, 2026 | 24.51 | 24.73 | 24.37 | 24.66 | -0.76% | 73,779 |
| Jun 3, 2026 | 24.95 | 24.96 | 24.75 | 24.85 | -0.36% | 74,565 |
| Jun 2, 2026 | 24.83 | 24.95 | 24.74 | 24.94 | +0.44% | 171,887 |
| Jun 1, 2026 | 24.72 | 24.91 | 24.64 | 24.83 | +0.40% | 129,553 |
| May 29, 2026 | 24.70 | 24.84 | 24.58 | 24.73 | +0.20% | 183,343 |
| May 28, 2026 | 24.52 | 24.69 | 24.42 | 24.68 | +0.16% | 65,023 |
| May 27, 2026 | 24.63 | 24.68 | 24.47 | 24.64 | +0.16% | 79,355 |
| May 26, 2026 | 24.40 | 24.64 | 24.40 | 24.60 | +1.57% | 145,765 |
| May 22, 2026 | 24.22 | 24.36 | 24.21 | 24.22 | +0.29% | 91,602 |
| May 21, 2026 | 23.96 | 24.21 | 23.93 | 24.15 | -0.54% | 215,517 |
| May 20, 2026 | 24.03 | 24.28 | 23.99 | 24.28 | +1.65% | 72,298 |
| May 19, 2026 | 23.87 | 24.05 | 23.68 | 23.89 | -0.60% | 113,250 |
| May 18, 2026 | 24.18 | 24.18 | 23.77 | 24.03 | -0.27% | 118,383 |
| May 15, 2026 | 24.15 | 24.28 | 23.97 | 24.10 | -1.47% | 155,989 |
| May 14, 2026 | 24.31 | 24.53 | 24.30 | 24.45 | +0.10% | 116,345 |
| May 13, 2026 | 24.26 | 24.51 | 24.14 | 24.43 | +0.78% | 141,272 |
| May 12, 2026 | 24.30 | 24.31 | 23.86 | 24.24 | -0.62% | 166,296 |
| May 11, 2026 | 24.32 | 24.46 | 24.32 | 24.39 | +0.16% | 115,638 |
| May 8, 2026 | 24.00 | 24.35 | 23.98 | 24.35 | +2.31% | 136,307 |
| May 7, 2026 | 23.88 | 23.98 | 23.71 | 23.80 | -0.63% | 179,190 |
| May 6, 2026 | 23.65 | 23.97 | 23.62 | 23.95 | +1.87% | 128,567 |
| May 5, 2026 | 23.34 | 23.55 | 23.34 | 23.51 | +1.38% | 158,040 |
| May 4, 2026 | 23.22 | 23.29 | 23.11 | 23.19 | -0.13% | 108,344 |
| May 1, 2026 | 23.08 | 23.29 | 23.07 | 23.22 | +0.69% | 128,439 |
| Apr 30, 2026 | 23.00 | 23.08 | 22.76 | 23.06 | +0.26% | 112,424 |
| Apr 29, 2026 | 22.91 | 23.00 | 22.86 | 23.00 | +0.39% | 95,568 |
| Apr 28, 2026 | 22.89 | 22.94 | 22.76 | 22.91 | -0.75% | 66,174 |
| Apr 27, 2026 | 23.08 | 23.09 | 22.98 | 23.08 | +0.14% | 107,765 |
| Apr 24, 2026 | 22.87 | 23.07 | 22.80 | 23.05 | +1.77% | 129,637 |
| Apr 23, 2026 | 22.71 | 22.79 | 22.41 | 22.65 | -0.98% | 81,788 |
| Apr 22, 2026 | 22.74 | 22.88 | 22.64 | 22.88 | +1.67% | 146,428 |
| Apr 21, 2026 | 22.58 | 22.68 | 22.49 | 22.50 | -0.27% | 93,685 |
| Apr 20, 2026 | 22.58 | 22.61 | 22.44 | 22.56 | -0.22% | 123,706 |
| Apr 17, 2026 | 22.50 | 22.67 | 22.48 | 22.61 | +1.03% | 138,922 |
| Apr 16, 2026 | 22.38 | 22.42 | 22.22 | 22.38 | -0.09% | 117,291 |
| Apr 15, 2026 | 22.13 | 22.42 | 22.13 | 22.40 | +1.27% | 218,653 |
| Apr 14, 2026 | 21.84 | 22.14 | 21.84 | 22.12 | +1.75% | 124,621 |
| Apr 13, 2026 | 21.49 | 21.78 | 21.48 | 21.74 | +1.14% | 95,966 |
| Apr 10, 2026 | 21.50 | 21.57 | 21.45 | 21.50 | +0.16% | 166,077 |
| Apr 9, 2026 | 21.33 | 21.46 | 21.27 | 21.46 | -0.28% | 1,135,358 |
| Apr 8, 2026 | 21.65 | 21.65 | 21.42 | 21.52 | +2.82% | 168,246 |
| Apr 7, 2026 | 20.80 | 20.93 | 20.57 | 20.93 | +0.12% | 62,760 |
| Apr 6, 2026 | 20.82 | 20.96 | 20.82 | 20.90 | +0.40% | 236,359 |
| Apr 2, 2026 | 20.48 | 20.82 | 20.37 | 20.82 | -0.43% | 92,366 |
| Apr 1, 2026 | 20.83 | 21.04 | 20.79 | 20.91 | +1.19% | 1,115,556 |
| Mar 31, 2026 | 20.23 | 20.69 | 20.19 | 20.66 | +3.37% | 95,302 |
| Mar 30, 2026 | 20.26 | 20.30 | 19.91 | 19.99 | -0.70% | 209,841 |
| Mar 27, 2026 | 20.43 | 20.43 | 20.11 | 20.13 | -2.00% | 230,224 |
| Mar 26, 2026 | 20.85 | 20.91 | 20.52 | 20.54 | -2.93% | 157,766 |
| Mar 25, 2026 | 21.18 | 21.27 | 21.10 | 21.16 | +0.52% | 76,974 |
| Mar 24, 2026 | 21.08 | 21.16 | 20.94 | 21.05 | -0.61% | 87,482 |
| Mar 23, 2026 | 21.23 | 21.42 | 21.11 | 21.18 | +1.05% | 110,359 |
| Mar 20, 2026 | 21.28 | 21.28 | 20.82 | 20.96 | -1.60% | 199,617 |
| Mar 19, 2026 | 21.20 | 21.40 | 21.09 | 21.30 | -0.89% | 105,064 |
| Mar 18, 2026 | 21.74 | 21.77 | 21.48 | 21.49 | -1.28% | 87,299 |
| Mar 17, 2026 | 21.76 | 21.86 | 21.76 | 21.77 | +0.05% | 66,138 |
| Mar 16, 2026 | 21.70 | 21.85 | 21.70 | 21.76 | +1.26% | 86,699 |
| Mar 13, 2026 | 21.69 | 21.79 | 21.43 | 21.49 | -0.46% | 103,187 |
| Mar 12, 2026 | 21.77 | 21.82 | 21.59 | 21.59 | -2.22% | 67,717 |
| Mar 11, 2026 | 22.13 | 22.20 | 21.98 | 22.08 | +0.36% | 56,675 |
| Mar 10, 2026 | 22.07 | 22.19 | 21.97 | 22.00 | +0.09% | 74,381 |
| Mar 9, 2026 | 21.53 | 22.02 | 21.46 | 21.98 | +1.10% | 291,407 |
| Mar 6, 2026 | 21.82 | 21.97 | 21.69 | 21.74 | -1.51% | 115,045 |
| Mar 5, 2026 | 22.00 | 22.15 | 21.82 | 22.07 | -0.66% | 135,878 |
| Mar 4, 2026 | 21.98 | 22.32 | 21.98 | 22.22 | +1.41% | 124,870 |
| Mar 3, 2026 | 21.71 | 21.98 | 21.56 | 21.91 | -0.99% | 136,952 |
| Mar 2, 2026 | 21.83 | 22.18 | 21.80 | 22.13 | +0.14% | 144,418 |
| Feb 27, 2026 | 21.99 | 22.13 | 21.93 | 22.10 | -0.23% | 118,955 |
| Feb 26, 2026 | 22.40 | 22.40 | 21.96 | 22.15 | -1.69% | 94,909 |
| Feb 25, 2026 | 22.30 | 22.54 | 22.30 | 22.53 | +1.30% | 144,319 |
| Feb 24, 2026 | 22.04 | 22.28 | 21.98 | 22.24 | +1.00% | 141,148 |
| Feb 23, 2026 | 22.16 | 22.25 | 21.94 | 22.02 | -1.17% | 141,706 |
| Feb 20, 2026 | 22.02 | 22.34 | 21.97 | 22.28 | +0.81% | 206,635 |
| Feb 19, 2026 | 22.11 | 22.17 | 22.01 | 22.10 | -0.90% | 158,664 |
| Feb 18, 2026 | 22.15 | 22.45 | 22.15 | 22.30 | +0.68% | 125,779 |
| Feb 17, 2026 | 22.11 | 22.21 | 21.87 | 22.15 | -0.18% | 166,711 |
| Feb 13, 2026 | 22.11 | 22.32 | 21.99 | 22.19 | +0.27% | 214,974 |
| Feb 12, 2026 | 22.60 | 22.64 | 22.10 | 22.13 | -2.60% | 163,567 |
| Feb 11, 2026 | 22.81 | 22.85 | 22.55 | 22.72 | +0.26% | 172,071 |
| Feb 10, 2026 | 22.76 | 22.85 | 22.66 | 22.66 | -0.40% | 127,151 |
| Feb 9, 2026 | 22.51 | 22.82 | 22.48 | 22.75 | +0.62% | 119,000 |
| Feb 6, 2026 | 22.23 | 22.65 | 22.23 | 22.61 | +2.12% | 248,769 |
| Feb 5, 2026 | 22.22 | 22.42 | 22.08 | 22.14 | -2.04% | 245,617 |
| Feb 4, 2026 | 22.93 | 22.93 | 22.41 | 22.60 | -1.74% | 315,826 |
| Feb 3, 2026 | 23.37 | 23.41 | 22.76 | 23.00 | -1.50% | 307,152 |
| Feb 2, 2026 | 23.10 | 23.41 | 23.10 | 23.35 | +0.69% | 187,263 |
| Jan 30, 2026 | 23.30 | 23.41 | 23.12 | 23.19 | -1.11% | 171,965 |
| Jan 29, 2026 | 23.58 | 23.58 | 23.04 | 23.45 | -1.05% | 216,705 |
| Jan 28, 2026 | 23.80 | 23.86 | 23.69 | 23.70 | +0.17% | 271,291 |
| Jan 27, 2026 | 23.56 | 23.70 | 23.54 | 23.66 | +0.77% | 158,187 |
| Jan 26, 2026 | 23.38 | 23.57 | 23.38 | 23.48 | +0.30% | 217,289 |
| Jan 23, 2026 | 23.32 | 23.52 | 23.32 | 23.41 | +0.09% | 150,401 |
| Jan 22, 2026 | 23.42 | 23.44 | 23.30 | 23.39 | +0.13% | 101,340 |
| Jan 21, 2026 | 23.08 | 23.53 | 23.08 | 23.36 | +1.13% | 136,899 |
| Jan 20, 2026 | 23.17 | 23.36 | 23.06 | 23.10 | -2.04% | 265,800 |
| Jan 16, 2026 | 23.64 | 23.71 | 23.48 | 23.58 | +0.04% | 105,594 |
| Jan 15, 2026 | 23.77 | 23.78 | 23.55 | 23.57 | -0.46% | 126,416 |
| Jan 14, 2026 | 23.76 | 23.80 | 23.48 | 23.68 | -0.75% | 144,540 |
| Jan 13, 2026 | 23.89 | 23.96 | 23.79 | 23.86 | -0.08% | 199,873 |
| Jan 12, 2026 | 23.75 | 23.91 | 23.71 | 23.88 | +0.08% | 155,090 |
| Jan 9, 2026 | 23.72 | 23.90 | 23.63 | 23.86 | +0.80% | 192,522 |
| Jan 8, 2026 | 23.76 | 23.76 | 23.55 | 23.67 | -0.96% | 109,575 |
| Jan 7, 2026 | 23.81 | 23.99 | 23.81 | 23.90 | +0.21% | 118,452 |
| Jan 6, 2026 | 23.69 | 23.87 | 23.69 | 23.85 | +0.63% | 113,002 |
| Jan 5, 2026 | 23.67 | 23.79 | 23.66 | 23.70 | +0.64% | 120,116 |
| Jan 2, 2026 | 23.71 | 23.84 | 23.43 | 23.55 | +0.00% | 177,673 |
| Dec 31, 2025 | 23.75 | 23.75 | 23.55 | 23.55 | -1.42% | 153,502 |
| Dec 30, 2025 | 23.86 | 23.93 | 23.83 | 23.89 | -0.08% | 138,291 |
| Dec 29, 2025 | 23.87 | 23.95 | 23.81 | 23.91 | -0.27% | 153,597 |
| Dec 26, 2025 | 23.96 | 23.99 | 23.93 | 23.98 | +0.06% | 121,923 |
| Dec 24, 2025 | 23.93 | 23.97 | 23.91 | 23.96 | -0.25% | 59,804 |
| Dec 23, 2025 | 23.93 | 24.06 | 23.93 | 24.02 | +0.17% | 325,767 |
| Dec 22, 2025 | 24.00 | 24.11 | 23.97 | 23.98 | +0.29% | 375,991 |
| Dec 19, 2025 | 23.68 | 23.93 | 23.68 | 23.91 | +1.01% | 171,108 |
| Dec 18, 2025 | 23.67 | 23.78 | 23.56 | 23.67 | +0.72% | 77,110 |
| Dec 17, 2025 | 24.01 | 24.01 | 23.47 | 23.50 | -1.76% | 313,825 |
| Dec 16, 2025 | 23.78 | 23.94 | 23.72 | 23.92 | +0.50% | 149,782 |
| Dec 15, 2025 | 23.92 | 24.00 | 23.77 | 23.80 | -0.21% | 216,226 |
| Dec 12, 2025 | 24.22 | 24.23 | 23.78 | 23.85 | -1.65% | 159,415 |
| Dec 11, 2025 | 24.22 | 24.27 | 23.96 | 24.25 | -0.70% | 197,819 |
| Dec 10, 2025 | 24.26 | 24.43 | 24.20 | 24.42 | +0.54% | 168,600 |
| Dec 9, 2025 | 24.19 | 24.30 | 24.18 | 24.29 | +0.37% | 125,223 |
| Dec 8, 2025 | 24.24 | 24.29 | 24.12 | 24.20 | -0.08% | 180,537 |
| Dec 5, 2025 | 24.17 | 24.23 | 24.17 | 24.22 | +0.33% | 92,325 |
| Dec 4, 2025 | 24.13 | 24.15 | 24.02 | 24.14 | -0.49% | 110,548 |
| Dec 3, 2025 | 24.11 | 24.28 | 24.05 | 24.26 | +0.37% | 131,981 |
| Dec 2, 2025 | 24.13 | 24.18 | 24.08 | 24.17 | +0.46% | 115,074 |
| Dec 1, 2025 | 23.98 | 24.13 | 23.89 | 24.06 | +0.04% | 182,686 |
| Nov 28, 2025 | 23.97 | 24.07 | 23.97 | 24.05 | +0.46% | 94,527 |
| Nov 26, 2025 | 23.88 | 23.95 | 23.85 | 23.94 | -0.91% | 81,458 |
| Nov 25, 2025 | 24.00 | 24.17 | 23.75 | 24.16 | +0.71% | 161,442 |
| Nov 24, 2025 | 23.88 | 24.02 | 23.88 | 23.99 | +0.84% | 245,669 |
| Nov 21, 2025 | 23.52 | 23.79 | 23.39 | 23.79 | +1.32% | 178,411 |
| Nov 20, 2025 | 24.27 | 24.27 | 23.46 | 23.48 | -2.45% | 158,527 |
| Nov 19, 2025 | 23.95 | 24.13 | 23.90 | 24.07 | +0.71% | 181,125 |
| Nov 18, 2025 | 23.95 | 24.08 | 23.70 | 23.90 | -0.62% | 157,027 |
| Nov 17, 2025 | 24.15 | 24.32 | 23.93 | 24.05 | -0.46% | 295,303 |
| Nov 14, 2025 | 23.77 | 24.24 | 23.70 | 24.16 | +0.50% | 211,404 |
| Nov 13, 2025 | 24.45 | 24.45 | 23.96 | 24.04 | -2.59% | 205,717 |
| Nov 12, 2025 | 24.71 | 24.74 | 24.55 | 24.68 | +0.04% | 101,711 |
| Nov 11, 2025 | 24.60 | 24.69 | 24.50 | 24.67 | +0.12% | 78,566 |
| Nov 10, 2025 | 24.67 | 24.67 | 24.64 | 24.64 | +0.74% | 140,587 |
Daily open, high, low, close and volume for Tidal Trust II Defiance Nasdaq 100 Weekly Distribution ETF (QQQY). Showing 248 trading days. Unadjusted prices.