Global X NASDAQ 100 Covered Call ETF (NQ: QYLD )

18.54 +0.14 (+0.76%)
Official Closing Price Updated: 4:15 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 18.43 18.54 18.41 18.54 4,116,430 +0.14(+0.76%)
Feb 03, 2025 18.29 18.44 18.23 18.40 7,362,114 -0.07(-0.38%)
Jan 31, 2025 18.52 18.59 18.44 18.47 4,907,592 +0.00(+0.00%)
Jan 30, 2025 18.44 18.52 18.39 18.47 6,159,771 +0.06(+0.33%)
Jan 29, 2025 18.44 18.45 18.33 18.41 4,810,705 -0.04(-0.22%)
Jan 28, 2025 18.31 18.45 18.22 18.45 8,367,272 +0.18(+0.99%)
Jan 27, 2025 18.21 18.35 18.17 18.27 8,558,887 -0.27(-1.46%)
Jan 24, 2025 18.56 18.57 18.52 18.54 3,029,755 -0.03(-0.16%)
Jan 23, 2025 18.52 18.57 18.51 18.57 3,805,259 +0.02(+0.11%)
Jan 22, 2025 18.49 18.55 18.49 18.55 4,200,327 +0.09(+0.49%)
Jan 21, 2025 18.44 18.47 18.37 18.46 8,408,987 +0.07(+0.37%)
Jan 17, 2025 18.46 18.47 18.26 18.39 6,108,670 +0.10(+0.54%)
Jan 16, 2025 18.37 18.39 18.28 18.29 9,150,036 -0.03(-0.16%)
Jan 15, 2025 18.20 18.35 18.18 18.32 7,215,064 +0.34(+1.87%)
Jan 14, 2025 18.10 18.12 17.87 17.99 12,187,679 -0.01(-0.06%)
Jan 13, 2025 17.87 18.00 17.80 18.00 8,460,312 -0.03(-0.16%)
Jan 10, 2025 18.15 18.16 17.92 18.03 15,849,945 -0.17(-0.93%)
Jan 08, 2025 18.18 18.21 18.07 18.19 11,771,811 +0.03(+0.16%)
Jan 07, 2025 18.34 18.34 18.12 18.16 8,567,272 -0.13(-0.70%)
Jan 06, 2025 18.29 18.33 18.26 18.29 4,569,389 +0.09(+0.49%)
Jan 03, 2025 18.07 18.22 18.07 18.20 3,135,607 +0.20(+1.10%)
Jan 02, 2025 18.09 18.14 17.90 18.01 6,655,774 -0.03(-0.16%)
Dec 31, 2024 18.04 0 -0.07(-0.38%)
Dec 30, 2024 18.10 18.17 18.02 18.10 4,265,412 -0.09(-0.50%)
Dec 27, 2024 18.27 18.28 18.11 18.20 3,712,708 -0.08(-0.43%)
Dec 26, 2024 18.23 18.28 18.22 18.27 2,977,712 +0.02(+0.11%)
Dec 24, 2024 18.14 18.26 18.14 18.25 2,202,108 +0.11(+0.59%)
Dec 23, 2024 18.04 18.16 18.01 18.15 3,035,722 +0.12(+0.65%)
Dec 20, 2024 17.64 18.13 17.60 18.03 4,664,273 +0.27(+1.53%)
Dec 19, 2024 17.85 17.86 17.75 17.76 4,792,262 -0.09(-0.49%)
Dec 18, 2024 17.85 17.86 17.83 17.85 4,031,193 -0.01(-0.05%)
Dec 17, 2024 17.86 17.86 17.85 17.85 1,826,629 -0.01(-0.05%)
Dec 16, 2024 17.85 17.87 17.84 17.86 2,767,959 +0.02(+0.11%)
Dec 13, 2024 17.85 17.86 17.84 17.85 2,096,844 +0.00(+0.00%)
Dec 12, 2024 17.83 17.85 17.83 17.85 1,825,685 +0.01(+0.05%)
Dec 11, 2024 17.81 17.84 17.81 17.84 1,976,912 +0.02(+0.11%)
Dec 10, 2024 17.82 17.83 17.81 17.82 1,866,554 -0.01(-0.05%)
Dec 09, 2024 17.83 17.83 17.81 17.83 2,061,459 +0.00(+0.00%)
Dec 06, 2024 17.81 17.83 17.81 17.83 1,791,602 +0.02(+0.11%)
Dec 05, 2024 17.79 17.81 17.78 17.81 1,860,659 +0.01(+0.05%)
Dec 04, 2024 17.79 17.80 17.78 17.80 2,259,091 +0.03(+0.16%)
Dec 03, 2024 17.73 17.77 17.73 17.77 1,909,912 +0.03(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.