Global X NASDAQ 100 Covered Call ETF (QYLD)

17.89
+0.14 (0.79%)
NASDAQ · Last Trade: Apr 26th, 3:56 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202617.8217.8917.8117.895,387,27817.89
4/23/202617.7917.8217.6517.756,740,06117.75
4/22/202617.7317.8017.7317.793,531,67217.79
4/21/202617.7217.7417.6117.656,372,37417.65
4/20/202617.7317.7317.6217.697,096,03217.69
4/17/202617.7717.9217.7717.909,495,32717.90
4/16/202617.6317.6817.6317.664,933,07417.66
4/15/202617.6417.6417.6317.643,142,30417.64
4/14/202617.6317.6417.6217.635,237,65617.63
4/13/202617.6017.6317.5917.625,177,19117.62
4/10/202617.6117.6217.5917.604,392,92117.60
4/09/202617.5517.6017.5417.5910,606,59017.59
4/08/202617.5817.5917.5117.5511,039,85917.55
4/07/202617.3217.3517.1917.3512,357,36317.35
4/06/202617.3117.3917.3117.368,087,32417.36
4/02/202617.0817.3017.0317.298,719,29017.29
4/01/202617.2317.3117.1917.257,555,20817.25
3/31/202616.8417.1616.8317.1514,361,01217.15
3/30/202616.8716.9116.6316.7011,359,50816.70
3/27/202616.9316.9416.7316.7713,859,72816.77
3/26/202617.1117.1716.9716.9711,274,90516.97
3/25/202617.2217.2617.1717.2110,434,18117.21
3/24/202617.1117.2017.0917.149,629,68917.14
3/23/202617.2117.2917.1417.2012,299,94017.20
3/20/202617.4317.4317.1417.2018,513,09417.20
3/19/202617.4117.5717.3117.4917,926,74417.49
3/18/202617.7017.7517.5317.5418,695,12117.54
3/17/202617.7217.7917.7117.7510,669,27417.75
3/16/202617.5917.7417.5917.6613,162,66517.66
3/13/202617.5717.6717.4217.4520,595,63417.45
3/12/202617.6217.6517.5017.5011,699,87617.50
3/11/202617.6917.7517.6417.709,622,62717.70
3/10/202617.6617.7717.6317.669,330,71317.66
3/09/202617.3417.6717.3117.6415,783,42817.64
3/06/202617.4717.5917.4317.4514,598,04317.45
3/05/202617.6217.7017.5117.649,615,77117.64
3/04/202617.5517.7017.5517.667,947,85917.66
3/03/202617.3817.5517.2817.5016,649,38417.50
3/02/202617.4317.6517.4217.6213,699,31417.62
2/27/202617.5017.6017.4817.5913,136,95817.59
2/26/202617.6917.6917.5017.6010,254,08817.60
2/25/202617.5817.6917.5817.687,515,65817.68
2/24/202617.4517.5717.4017.557,219,84017.55
2/23/202617.5217.5517.3817.438,480,10017.43
2/20/202617.5017.7817.4817.739,238,12517.73
2/19/202617.5817.6617.5117.599,714,68717.59
2/18/202617.5617.7717.5217.658,924,68417.65
2/17/202617.4317.6017.2917.5316,015,23117.53
2/13/202617.4917.6617.3717.5513,759,65517.55
2/12/202617.8117.8517.4617.5111,510,34217.51
2/11/202617.8417.8717.6517.819,895,48017.81
2/10/202617.8117.8417.7317.747,919,65217.74
2/09/202617.6217.8217.5717.7810,950,97617.78
2/06/202617.4017.6917.3817.679,629,65217.67
2/05/202617.3917.4917.2617.3317,516,12517.33
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
1/28/202617.8817.9017.8517.885,344,24517.88
1/27/202617.8417.8717.8417.854,559,24517.85
1/26/202617.7617.8317.7617.818,486,93917.81