Global X NASDAQ 100 Covered Call ETF (QYLD)

17.80
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 9th, 5:12 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/08/202617.8317.8317.7817.807,843,69017.80
1/07/202617.8317.8617.8217.836,271,03217.83
1/06/202617.7717.8317.7717.836,599,53917.83
1/05/202617.7317.7917.7217.765,833,61117.76
1/02/202617.7517.7817.6217.6810,828,50117.68
12/31/202517.7317.7417.6717.674,961,32617.67
12/30/202517.7317.7617.7317.734,808,18317.73
12/29/202517.7217.7517.7117.744,544,35217.74
12/26/202517.7417.7617.7317.753,004,39017.75
12/24/202517.7017.7417.7017.732,527,45917.73
12/23/202517.6617.7217.6617.724,800,49817.72
12/22/202517.6717.6917.6617.664,611,37217.66
12/19/202517.6317.8017.6317.769,385,74017.58
12/18/202517.5817.6217.5617.584,267,41617.40
12/17/202517.5717.5817.5617.573,887,20817.39
12/16/202517.5617.5817.5617.573,210,44817.39
12/15/202517.5617.5717.5617.563,485,45417.38
12/12/202517.5717.5817.5417.564,040,66217.38
12/11/202517.5617.5717.5517.573,842,70017.39
12/10/202517.5417.5617.5417.553,900,96817.37
12/09/202517.5417.5517.5317.542,173,84617.36
12/08/202517.5517.5517.5317.552,962,71817.37
12/05/202517.5217.5417.5217.542,462,05117.36
12/04/202517.5117.5217.5017.523,422,81417.34
12/03/202517.4817.5117.4817.513,882,03517.33
12/02/202517.4917.5017.4717.504,496,87117.32
12/01/202517.4417.4817.4317.473,152,49617.29
11/28/202517.4417.4717.4317.473,076,83117.29
11/26/202517.4117.4417.4017.426,902,96717.25
11/25/202517.3217.3917.2517.389,171,95117.21
11/24/202517.2117.3417.2017.338,461,64217.16
11/21/202517.2017.3917.0217.3110,438,44416.97
11/20/202517.5517.5717.1417.1412,463,19416.80
11/19/202517.3517.4817.3217.418,165,16417.06
11/18/202517.3417.4017.2117.329,336,86416.98
11/17/202517.4017.4817.3417.397,869,89617.04
11/14/202517.2817.4717.2417.437,237,60217.08
11/13/202517.4917.4917.3617.407,257,75317.05
11/12/202517.5117.5217.4717.505,333,93717.15
11/11/202517.4817.5017.4717.504,521,17617.15
11/10/202517.4217.5017.4217.507,748,89617.15
11/07/202517.3217.3617.2017.3612,068,80317.01
11/06/202517.4517.4517.3417.359,577,34517.00
11/05/202517.4117.4717.3917.454,689,09017.10
11/04/202517.4117.4517.3917.407,609,01617.05
11/03/202517.4617.4817.4417.466,086,53717.11
10/31/202517.4617.4717.4017.438,369,35517.08
10/30/202517.4317.4517.4117.426,953,01717.07
10/29/202517.4417.4517.4117.448,573,44717.09
10/28/202517.4317.4417.4217.444,021,62417.09
10/27/202517.4117.4217.4017.427,397,05117.07
10/24/202517.3517.3617.3317.357,353,03917.00
10/23/202517.2117.2917.2017.296,629,55516.95
10/22/202517.2617.2717.1117.219,527,51016.87
10/21/202517.2517.2817.2317.276,335,24116.93
10/20/202517.1717.2617.1617.266,777,95116.92
10/17/202517.1517.3117.1017.2814,097,09016.77
10/16/202517.2017.2017.1017.2010,770,32616.69
10/15/202517.1717.1917.0717.165,935,59816.65
10/14/202517.0417.1516.9417.109,376,78616.59
10/13/202517.0717.1417.0417.137,560,44416.62
10/10/202517.1717.1816.8816.8813,728,46216.38
10/09/202517.1617.1717.1417.155,030,75916.64