Home

Global X NASDAQ 100 Covered Call ETF (QYLD)

17.07
+0.02 (0.12%)
NASDAQ · Last Trade: Oct 2nd, 8:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202517.0817.0917.0417.073,398,15217.07
10/01/202516.9717.0516.9617.054,205,64117.05
9/30/202516.9817.0116.9517.016,772,61417.01
9/29/202516.9817.0116.9616.995,764,06816.99
9/26/202516.9016.9316.8416.925,315,37016.92
9/25/202516.8416.8916.7816.866,373,21516.86
9/24/202516.9416.9416.8516.886,642,46016.88
9/23/202516.9716.9716.8916.905,940,63716.90
9/22/202516.9216.9716.9116.956,375,82516.95
9/19/202517.0517.1017.0117.106,380,34816.93
9/18/202517.0217.0316.9917.014,633,85616.84
9/17/202517.0017.0216.9717.027,978,03116.85
9/16/202517.0017.0116.9917.014,770,31016.84
9/15/202516.9816.9916.9816.984,166,63316.81
9/12/202516.9516.9816.9516.974,264,85416.80
9/11/202516.9116.9516.9116.953,789,04616.78
9/10/202516.9116.9216.8616.884,152,26916.71
9/09/202516.8716.8816.8216.883,883,71016.71
9/08/202516.8316.8716.8316.865,415,42216.69
9/05/202516.8316.8516.7016.797,101,05616.62
9/04/202516.6816.7716.6516.775,174,73216.60
9/03/202516.6316.6916.5916.665,230,70416.49
9/02/202516.5016.5716.4216.576,411,45116.41
8/29/202516.7416.7416.6116.645,249,93816.47
8/28/202516.6716.7716.6716.764,868,15316.59
8/27/202516.6616.6916.6316.695,688,74316.52
8/26/202516.6216.6716.5916.664,686,47716.49
8/25/202516.6416.6716.6016.635,018,11616.46
8/22/202516.4816.6716.4516.656,261,55616.48
8/21/202516.4716.5216.4016.465,728,40316.30
8/20/202516.5516.5616.3516.528,880,85316.36
8/19/202516.6816.6916.5516.576,537,26916.41
8/18/202516.6916.7016.6516.694,943,01216.52
8/15/202516.9316.9316.8016.847,303,53316.51
8/14/202516.9316.9516.9216.933,408,39016.59
8/13/202516.9416.9416.9216.932,838,72416.59
8/12/202516.9216.9316.9116.924,286,58116.58
8/11/202516.9016.9216.8916.903,939,20416.57
8/08/202516.8716.9016.8616.892,870,87116.56
8/07/202516.8616.8716.8016.845,398,97616.51
8/06/202516.7416.8316.7416.834,657,97916.50
8/05/202516.7816.8016.7116.735,326,63316.40
8/04/202516.6816.7716.6716.775,294,93716.44
8/01/202516.6716.6716.5116.589,726,03216.25
7/31/202516.8316.8416.7216.757,218,71716.42
7/30/202516.7716.8016.7316.784,790,30916.45
7/29/202516.8016.8116.7516.773,840,80616.44
7/28/202516.7716.7816.7616.775,893,84516.44
7/25/202516.7116.7516.7116.752,948,98616.42
7/24/202516.7116.7216.6816.714,410,42516.38
7/23/202516.6516.6816.6116.684,379,13216.35
7/22/202516.6616.6716.5816.645,457,51116.31
7/21/202516.6716.6816.6416.664,743,70916.33
7/18/202516.8016.8316.7516.774,751,94516.28
7/17/202516.8016.8116.7816.794,091,73816.30
7/16/202516.8016.8016.7916.802,106,52316.30
7/15/202516.8016.8016.7916.802,770,22216.30
7/14/202516.7916.8016.7916.792,786,14816.30
7/11/202516.7816.7916.7816.781,776,44916.29
7/10/202516.7816.7916.7716.772,094,98016.28
7/09/202516.7816.7916.7716.772,656,30316.28
7/08/202516.7616.7716.7516.773,554,90816.28
7/07/202516.7516.7516.7316.754,055,05016.26
7/03/202516.7416.7516.7316.751,628,39416.26