Global X NASDAQ 100 Covered Call ETF (QYLD)

18.03
-0.27 (-1.48%)
NASDAQ· Last Trade: Jul 16th, 6:26 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/15/202618.4618.4818.1318.303,041,08418.30
7/14/202618.3718.4218.2318.373,044,92118.37
7/13/202618.3018.3218.1218.154,683,75018.15
7/10/202618.3618.4818.2818.463,057,03518.46
7/09/202618.2918.4018.2118.393,511,95118.39
7/08/202617.9618.1417.8718.134,492,54918.13
7/07/202618.1618.2117.9618.073,915,75818.07
7/06/202618.2518.3818.2318.342,933,83718.34
7/02/202618.3118.4117.9818.093,414,52618.09
7/01/202618.3318.4018.2718.303,763,93818.30
6/30/202618.2218.4518.2218.434,017,86118.43
6/29/202618.0218.2417.8618.244,706,17618.24
6/26/202617.8618.0317.7817.864,341,44317.86
6/25/202618.1818.1917.8218.019,306,26118.01
6/24/202617.9918.0817.7917.917,475,80717.91
6/23/202618.0018.1317.9017.956,452,28217.95
6/22/202618.3618.4118.2818.314,851,92918.31
6/18/202618.3718.5418.3418.5210,628,72018.34
6/17/202618.2218.2918.0518.0810,136,29617.90
6/16/202618.2118.2318.2018.203,024,54218.02
6/15/202618.1818.2318.1818.213,251,68018.03
6/12/202618.0018.1117.9418.096,232,88617.91
6/11/202617.7518.0017.6717.9913,582,74617.81
6/10/202617.7617.9217.6317.649,151,62717.46
6/09/202618.0318.0817.4717.8512,291,20917.67
6/08/202617.9518.0417.9317.996,935,08117.81
6/05/202618.0818.1017.7717.809,269,29717.62
6/04/202618.1118.1518.0818.132,862,40117.95
6/03/202618.1418.1518.1218.134,021,93517.95
6/02/202618.1218.1418.1018.143,384,67917.96
6/01/202618.0818.1318.0718.123,821,02717.94
5/29/202618.0718.1018.0618.083,614,04117.90
5/28/202618.0018.0718.0018.053,518,60317.87
5/27/202618.0118.0217.9618.014,714,09617.83
5/26/202617.9918.0017.9617.996,637,07617.81
5/22/202617.8917.9317.8717.884,822,34717.70
5/21/202617.7517.8617.7517.847,332,28917.66
5/20/202617.7117.8117.6817.805,677,39317.62
5/19/202617.6217.7217.5617.659,786,26217.47
5/18/202617.7617.7617.6017.7115,496,00917.53
5/15/202617.9017.9517.7717.8911,998,46017.53
5/14/202618.1218.1518.1218.134,965,36417.77
5/13/202618.1218.1318.1118.132,167,53317.77
5/12/202618.1318.1318.1118.113,047,39417.75
5/11/202618.1118.1218.1118.124,169,58517.76
5/08/202618.1018.1318.1018.132,588,25417.77
5/07/202618.0918.1018.0918.102,666,75417.74
5/06/202618.0818.1018.0818.103,257,72017.74
5/05/202618.0418.0718.0418.063,000,19817.70
5/04/202618.0318.0517.9918.023,788,14117.66
5/01/202617.9918.0417.9918.034,628,11417.67
4/30/202617.9317.9917.8817.984,764,99117.62
4/29/202617.9017.9017.8417.904,810,47217.54
4/28/202617.8517.8817.8317.854,537,27417.49
4/27/202617.8717.9117.8617.904,080,48817.54
4/24/202617.8217.8917.8117.895,387,27817.53
4/23/202617.7917.8217.6517.756,740,06117.40
4/22/202617.7317.8017.7317.793,531,67217.44
4/21/202617.7217.7417.6117.656,372,37417.30
4/20/202617.7317.7317.6217.697,096,03217.34
4/17/202617.7717.9217.7717.909,495,32717.37