GX Nasdaq-100 Covered Call ETF (NQ: QYLD )

18.47 +0.26 (+1.43%)

Official Closing Price Updated: 4:15 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	18.37	18.47	18.37	18.47	5,365,201	+0.26(+1.43%)
Nov 05, 2024	18.09	18.22	18.08	18.21	3,612,586	+0.15(+0.83%)
Nov 04, 2024	18.06	18.12	18.00	18.06	3,873,895	+0.00(+0.00%)
Nov 01, 2024	18.02	18.14	18.00	18.06	3,479,139	+0.09(+0.50%)
Oct 31, 2024	18.16	18.16	17.96	17.97	5,315,005	-0.24(-1.32%)
Oct 30, 2024	18.25	18.26	18.20	18.21	3,204,695	-0.05(-0.27%)
Oct 29, 2024	18.19	18.27	18.15	18.26	3,031,059	+0.09(+0.50%)
Oct 28, 2024	18.22	18.22	18.17	18.17	4,254,479	+0.02(+0.11%)
Oct 25, 2024	18.17	18.24	18.14	18.15	4,526,513	+0.03(+0.17%)
Oct 24, 2024	18.10	18.13	18.05	18.12	3,295,569	+0.10(+0.55%)
Oct 23, 2024	18.13	18.14	17.95	18.02	4,245,156	-0.14(-0.77%)
Oct 22, 2024	18.11	18.19	18.09	18.16	2,821,762	+0.01(+0.06%)
Oct 21, 2024	18.14	18.17	18.08	18.15	3,340,677	+0.00(+0.02%)
Oct 18, 2024	18.12	18.17	18.09	18.15	4,462,733	+0.12(+0.66%)
Oct 17, 2024	18.07	18.06	18.02	18.03	3,363,100	-0.02(-0.11%)
Oct 16, 2024	18.05	18.06	18.03	18.05	2,437,066	+0.01(+0.05%)
Oct 15, 2024	18.05	18.05	18.02	18.04	1,984,059	-0.01(-0.05%)
Oct 14, 2024	18.05	18.05	18.03	18.05	2,120,465	+0.02(+0.11%)
Oct 11, 2024	18.00	18.03	17.99	18.03	1,590,012	+0.03(+0.17%)
Oct 10, 2024	17.98	18.01	17.96	18.00	1,937,899	+0.03(+0.17%)
Oct 09, 2024	17.93	17.98	17.93	17.97	1,797,327	+0.04(+0.22%)
Oct 08, 2024	17.86	17.94	17.86	17.93	2,121,247	+0.11(+0.61%)
Oct 07, 2024	17.87	17.90	17.80	17.82	3,333,146	-0.08(-0.44%)
Oct 04, 2024	17.86	17.90	17.81	17.90	3,372,143	+0.12(+0.67%)
Oct 03, 2024	17.76	17.82	17.72	17.78	3,029,206	-0.01(-0.06%)
Oct 02, 2024	17.75	17.81	17.69	17.79	2,438,946	+0.04(+0.22%)
Oct 01, 2024	17.85	17.85	17.67	17.75	4,962,462	-0.11(-0.61%)
Sep 30, 2024	17.83	17.86	17.78	17.86	3,962,700	+0.03(+0.17%)
Sep 27, 2024	17.86	17.86	17.81	17.83	2,578,948	-0.02(-0.11%)
Sep 26, 2024	17.85	17.87	17.80	17.85	2,449,300	+0.05(+0.28%)
Sep 25, 2024	17.79	17.82	17.77	17.80	3,054,599	+0.01(+0.06%)
Sep 24, 2024	17.77	17.81	17.71	17.79	4,006,321	+0.03(+0.17%)
Sep 23, 2024	17.74	17.76	17.72	17.76	3,560,819	+0.04(+0.23%)
Sep 20, 2024	17.72	17.77	17.57	17.72	5,752,094	-0.04(-0.22%)
Sep 19, 2024	17.74	17.80	17.74	17.76	4,859,405	+0.11(+0.61%)
Sep 18, 2024	17.66	17.74	17.59	17.65	5,007,026	+0.01(+0.06%)
Sep 17, 2024	17.67	17.71	17.58	17.64	5,353,837	+0.01(+0.06%)
Sep 16, 2024	17.61	17.63	17.55	17.63	4,743,452	-0.02(-0.11%)
Sep 13, 2024	17.58	17.66	17.56	17.65	5,225,344	+0.08(+0.45%)
Sep 12, 2024	17.49	17.59	17.44	17.57	5,618,051	+0.10(+0.56%)
Sep 11, 2024	17.23	17.49	16.95	17.48	5,221,580	+0.28(+1.65%)
Sep 10, 2024	17.10	17.20	16.98	17.19	3,620,396	+0.12(+0.69%)
Sep 09, 2024	16.97	17.08	16.89	17.07	4,507,738	+0.24(+1.40%)
Sep 06, 2024	17.22	17.23	16.82	16.84	7,024,579	-0.40(-2.33%)
Sep 05, 2024	17.16	17.34	17.13	17.24	4,505,011	+0.03(+0.17%)
Sep 04, 2024	17.17	17.31	17.12	17.21	4,690,525	-0.01(-0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.