Home

Global X NASDAQ 100 Covered Call ETF (QYLD)

17.51
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 4th, 9:54 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/202517.4817.5117.4817.513,882,03517.51
12/02/202517.4917.5017.4717.504,496,87117.50
12/01/202517.4417.4817.4317.473,152,49617.47
11/28/202517.4417.4717.4317.473,076,83117.47
11/26/202517.4117.4417.4017.426,902,96717.42
11/25/202517.3217.3917.2517.389,171,95117.38
11/24/202517.2117.3417.2017.338,461,64217.33
11/21/202517.2017.3917.0217.3110,438,44417.14
11/20/202517.5517.5717.1417.1412,463,19416.97
11/19/202517.3517.4817.3217.418,165,16417.24
11/18/202517.3417.4017.2117.329,336,86417.15
11/17/202517.4017.4817.3417.397,869,89617.22
11/14/202517.2817.4717.2417.437,237,60217.26
11/13/202517.4917.4917.3617.407,257,75317.23
11/12/202517.5117.5217.4717.505,333,93717.33
11/11/202517.4817.5017.4717.504,521,17617.33
11/10/202517.4217.5017.4217.507,748,89617.33
11/07/202517.3217.3617.2017.3612,068,80317.19
11/06/202517.4517.4517.3417.359,577,34517.18
11/05/202517.4117.4717.3917.454,689,09017.28
11/04/202517.4117.4517.3917.407,609,01617.23
11/03/202517.4617.4817.4417.466,086,53717.29
10/31/202517.4617.4717.4017.438,369,35517.26
10/30/202517.4317.4517.4117.426,953,01717.25
10/29/202517.4417.4517.4117.448,573,44717.27
10/28/202517.4317.4417.4217.444,021,62417.27
10/27/202517.4117.4217.4017.427,397,05117.25
10/24/202517.3517.3617.3317.357,353,03917.18
10/23/202517.2117.2917.2017.296,629,55517.12
10/22/202517.2617.2717.1117.219,527,51017.04
10/21/202517.2517.2817.2317.276,335,24117.10
10/20/202517.1717.2617.1617.266,777,95117.09
10/17/202517.1517.3117.1017.2814,097,09016.94
10/16/202517.2017.2017.1017.2010,770,32616.86
10/15/202517.1717.1917.0717.165,935,59816.82
10/14/202517.0417.1516.9417.109,376,78616.76
10/13/202517.0717.1417.0417.137,560,44416.79
10/10/202517.1717.1816.8816.8813,728,46216.54
10/09/202517.1617.1717.1417.155,030,75916.81
10/08/202517.1217.1617.1117.163,762,00916.82
10/07/202517.1317.1417.0717.105,728,04916.76
10/06/202517.1017.1317.1017.124,807,66316.78
10/03/202517.0817.1017.0417.075,152,11816.73
10/02/202517.0817.0917.0417.073,398,15216.73
10/01/202516.9717.0516.9617.054,205,64116.71
9/30/202516.9817.0116.9517.016,772,61416.67
9/29/202516.9817.0116.9616.995,764,06816.65
9/26/202516.9016.9316.8416.925,315,37016.58
9/25/202516.8416.8916.7816.866,373,21516.52
9/24/202516.9416.9416.8516.886,642,46016.54
9/23/202516.9716.9716.8916.905,940,63716.56
9/22/202516.9216.9716.9116.956,375,82516.61
9/19/202517.0517.1017.0117.106,380,34816.59
9/18/202517.0217.0316.9917.014,633,85616.51
9/17/202517.0017.0216.9717.027,978,03116.52
9/16/202517.0017.0116.9917.014,770,31016.51
9/15/202516.9816.9916.9816.984,166,63316.48
9/12/202516.9516.9816.9516.974,264,85416.47
9/11/202516.9116.9516.9116.953,789,04616.45
9/10/202516.9116.9216.8616.884,152,26916.38
9/09/202516.8716.8816.8216.883,883,71016.38
9/08/202516.8316.8716.8316.865,415,42216.36
9/05/202516.8316.8516.7016.797,101,05616.29
9/04/202516.6816.7716.6516.775,174,73216.27