Global X NASDAQ 100 Covered Call ETF (QYLD)

17.51
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 5th, 7:53 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X NASDAQ 100 Covered Call ETF (QYLD)

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202617.7217.7217.3917.5114,184,69617.51
2/03/202617.8917.9017.6017.7211,066,80817.72
2/02/202617.7417.9017.7317.886,989,56017.88
1/30/202617.8017.8617.7317.799,738,75217.79
1/29/202617.8717.8817.6817.858,597,37317.85
1/28/202617.8817.9017.8517.885,345,35117.88
1/27/202617.8417.8717.8317.854,559,24517.85
1/26/202617.7617.8317.7617.818,486,93917.81
1/23/202617.7217.8017.7017.776,484,93017.77
1/22/202617.7417.7517.6717.727,959,75917.72
1/21/202617.5117.7117.4817.6510,441,54717.65
1/20/202617.5317.6017.4517.4811,126,65017.48
1/16/202617.9718.0017.8017.887,791,17917.70
1/15/202617.9217.9317.8517.894,215,87117.71
1/14/202617.8817.8917.8217.896,910,54317.71
1/13/202617.8917.9117.8817.894,896,55217.71
1/12/202617.8617.9017.8517.904,054,68417.72
1/09/202617.8317.8917.8117.894,719,88917.71
1/08/202617.8317.8317.7817.807,843,69017.62
1/07/202617.8317.8617.8217.836,271,03217.65
1/06/202617.7717.8317.7717.836,599,53917.65
1/05/202617.7317.7917.7217.765,833,61117.58
1/02/202617.7517.7817.6217.6810,828,50117.50
12/31/202517.7317.7417.6717.674,961,32617.49
12/30/202517.7317.7617.7317.734,808,18317.55
12/29/202517.7217.7517.7117.744,544,35217.56
12/26/202517.7417.7617.7317.753,004,39017.57
12/24/202517.7017.7417.7017.732,527,45917.55
12/23/202517.6617.7217.6617.724,800,49817.54
12/22/202517.6717.6917.6617.664,611,37217.48
12/19/202517.6317.8017.6317.769,385,74017.41
12/18/202517.5817.6217.5617.584,267,41617.23
12/17/202517.5717.5817.5617.573,887,20817.22
12/16/202517.5617.5817.5617.573,210,44817.22
12/15/202517.5617.5717.5617.563,485,45417.21
12/12/202517.5717.5817.5417.564,040,66217.21
12/11/202517.5617.5717.5517.573,842,70017.22
12/10/202517.5417.5617.5417.553,900,96817.20
12/09/202517.5417.5517.5317.542,173,84617.19
12/08/202517.5517.5517.5317.552,962,71817.20
12/05/202517.5217.5417.5217.542,462,05117.19
12/04/202517.5117.5217.5017.523,422,81417.17
12/03/202517.4817.5117.4817.513,882,03517.16
12/02/202517.4917.5017.4717.504,496,87117.15
12/01/202517.4417.4817.4317.473,152,49617.12
11/28/202517.4417.4717.4317.473,076,83117.12
11/26/202517.4117.4417.4017.426,902,96717.07
11/25/202517.3217.3917.2517.389,171,95117.03
11/24/202517.2117.3417.2017.338,461,64216.98
11/21/202517.2017.3917.0217.3110,438,44416.80
11/20/202517.5517.5717.1417.1412,463,19416.63
11/19/202517.3517.4817.3217.418,165,16416.89
11/18/202517.3417.4017.2117.329,336,86416.81
11/17/202517.4017.4817.3417.397,869,89616.87
11/14/202517.2817.4717.2417.437,237,60216.91
11/13/202517.4917.4917.3617.407,257,75316.88
11/12/202517.5117.5217.4717.505,333,93716.98
11/11/202517.4817.5017.4717.504,521,17616.98
11/10/202517.4217.5017.4217.507,748,89616.98
11/07/202517.3217.3617.2017.3612,068,80316.84
11/06/202517.4517.4517.3417.359,577,34516.83
11/05/202517.4117.4717.3917.454,689,09016.93