Global X NASDAQ 100 Covered Call ETF (QYLD)

18.29
-0.03 (-0.16%)
NASDAQ · Last Trade: Oct 19th, 5:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/16/202618.6818.7018.2718.329,170,37018.14
10/15/202618.6018.7618.5618.746,288,52118.55
10/14/202618.6918.6918.6418.662,733,48818.47
10/13/202618.6718.6918.6718.692,384,62218.50
10/12/202618.7018.7018.6818.682,007,64918.49
10/09/202618.6918.7018.6718.692,526,65518.50
10/08/202618.6818.6818.6418.662,918,75418.47
10/07/202618.6618.6818.6518.682,610,76118.49
10/06/202618.6818.6818.6718.682,246,28118.49
10/05/202618.6518.6618.6418.663,573,45118.47
10/02/202618.6318.6318.6118.633,547,70718.44
10/01/202618.5718.5918.5318.575,087,07418.38
9/30/202618.5718.5918.5518.553,045,21318.37
9/29/202618.5518.5618.5218.553,317,32818.37
9/28/202618.5518.5518.4918.522,670,88818.34
9/25/202618.5318.5718.5218.553,717,20218.37
9/24/202618.4718.5418.4718.534,734,11818.35
9/23/202618.5518.5618.5018.513,006,22318.33
9/22/202618.5118.5618.5118.553,440,47518.37
9/21/202618.4718.5318.4618.536,524,22018.35
9/18/202618.5718.5818.4718.553,833,63318.19
9/17/202618.4418.5418.4418.525,370,55518.16
9/16/202618.3418.4018.1818.303,855,70117.94
9/15/202618.3318.3518.2418.252,770,48317.90
9/14/202618.2018.3818.2018.323,161,29417.96
9/11/202618.3318.4018.3318.372,337,18118.01
9/10/202618.2218.3018.2118.242,542,55117.89
9/09/202618.3318.3718.3118.342,552,96617.98
9/08/202618.3818.3818.3218.373,454,76918.01
9/04/202618.3318.3618.3218.363,763,69018.00
9/03/202618.2218.3318.2118.333,700,86217.97
9/02/202618.1518.2218.1318.215,642,68817.86
9/01/202618.2018.2418.1118.175,241,75117.82
8/31/202618.2518.2918.2318.285,943,24617.93
8/28/202618.2618.3218.2318.265,648,99117.91
8/27/202618.2218.2818.2018.287,584,56417.93
8/26/202618.0918.1718.0918.154,890,74317.80
8/25/202618.1118.1518.0718.135,150,43417.78
8/24/202618.0818.1118.0018.063,648,84817.71
8/21/202618.3218.3518.1918.324,723,36517.78
8/20/202618.2218.2418.2018.233,587,08417.70
8/19/202618.2118.2118.1918.211,663,95317.68
8/18/202618.1818.2118.1818.202,963,18817.67
8/17/202618.2118.2318.2018.202,841,28717.67
8/14/202618.2118.2118.1918.213,303,67017.68
8/13/202618.2018.2018.1818.191,715,44917.66
8/12/202618.1918.1918.1718.182,491,34717.65
8/11/202618.1718.1718.1418.161,856,72917.63
8/10/202618.1418.1618.1318.153,157,15117.62
8/07/202618.1118.1518.1018.143,515,77617.61
8/06/202618.0218.1018.0118.082,969,98117.55
8/05/202618.0918.1118.0718.084,346,75917.55
8/04/202618.0018.0918.0018.083,498,46017.55
8/03/202617.7417.9217.7117.913,488,62917.39
7/31/202617.7617.8117.5717.734,161,45917.22
7/30/202617.4817.6617.4717.625,005,17417.11
7/29/202617.4817.5717.2117.226,034,22616.72
7/28/202617.4817.5417.3317.485,217,64016.97
7/27/202617.6917.7017.4517.555,406,02717.04
7/24/202617.6417.7017.5417.563,807,99517.05
7/23/202617.6717.7317.5717.646,438,28217.12
7/22/202617.7617.8317.7617.802,313,60917.28
7/21/202617.7917.8217.7417.824,659,99717.30
7/20/202617.7117.7717.6517.664,326,17017.14