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

18.01 +0.01 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 13.61 13.67 13.44 13.44 6,210,865 -0.08(-0.58%)
Aug 30, 2022 13.72 13.73 13.41 13.52 7,608,430 -0.11(-0.81%)
Aug 29, 2022 13.63 13.73 13.59 13.63 5,750,977 -0.12(-0.86%)
Aug 26, 2022 14.14 14.15 13.74 13.74 8,126,942 -0.38(-2.68%)
Aug 25, 2022 14.03 14.12 14.00 14.12 4,836,788 +0.16(+1.13%)
Aug 24, 2022 13.94 14.02 13.91 13.96 3,688,150 +0.04(+0.28%)
Aug 23, 2022 13.93 14.01 13.91 13.93 7,540,702 +0.00(+0.00%)
Aug 22, 2022 14.05 14.08 13.90 13.93 8,104,833 -0.23(-1.61%)
Aug 19, 2022 14.30 14.30 14.10 14.15 10,091,254 -0.26(-1.79%)
Aug 18, 2022 14.44 14.45 14.40 14.41 6,729,154 -0.02(-0.11%)
Aug 17, 2022 14.43 14.44 14.43 14.43 4,779,019 -0.01(-0.05%)
Aug 16, 2022 14.43 14.44 14.43 14.43 5,719,197 +0.00(+0.00%)
Aug 15, 2022 14.43 14.43 14.41 14.43 4,238,469 +0.00(+0.00%)
Aug 12, 2022 14.43 14.43 14.42 14.43 4,724,760 +0.01(+0.05%)
Aug 11, 2022 14.43 14.44 14.42 14.43 4,207,797 +0.01(+0.05%)
Aug 10, 2022 14.43 14.43 14.41 14.42 4,575,450 +0.02(+0.11%)
Aug 09, 2022 14.40 14.41 14.39 14.40 3,267,991 +0.00(+0.00%)
Aug 08, 2022 14.42 14.43 14.39 14.40 4,713,334 +0.00(+0.00%)
Aug 05, 2022 14.39 14.40 14.39 14.40 3,673,613 +0.02(+0.11%)
Aug 04, 2022 14.39 14.41 14.38 14.39 3,816,692 +0.01(+0.05%)
Aug 03, 2022 14.36 14.39 14.36 14.38 4,281,700 +0.04(+0.27%)
Aug 02, 2022 14.32 14.37 14.32 14.34 4,199,465 -0.01(-0.05%)
Aug 01, 2022 14.34 14.37 14.33 14.35 4,510,757 -0.02(-0.11%)
Jul 29, 2022 14.34 14.36 14.30 14.36 4,928,215 +0.06(+0.44%)
Jul 28, 2022 14.23 14.30 14.21 14.30 4,156,042 +0.05(+0.38%)
Jul 27, 2022 14.15 14.26 14.14 14.25 3,270,622 +0.19(+1.33%)
Jul 26, 2022 14.15 14.16 14.04 14.06 4,297,256 -0.11(-0.77%)
Jul 25, 2022 14.18 14.18 14.13 14.17 2,930,714 -0.01(-0.06%)
Jul 22, 2022 14.19 14.24 14.14 14.18 5,004,250 -0.05(-0.33%)
Jul 21, 2022 14.16 14.22 14.10 14.22 3,618,320 +0.08(+0.55%)
Jul 20, 2022 14.07 14.15 14.05 14.15 3,672,992 +0.08(+0.55%)
Jul 19, 2022 13.96 14.07 13.95 14.07 3,742,931 +0.19(+1.35%)
Jul 18, 2022 14.03 14.03 13.86 13.88 5,184,717 -0.07(-0.50%)
Jul 15, 2022 13.85 13.95 13.79 13.95 5,972,917 +0.23(+1.69%)
Jul 14, 2022 13.68 13.73 13.68 13.72 5,911,507 +0.01(+0.06%)
Jul 13, 2022 13.65 13.72 13.65 13.71 5,026,200 +0.01(+0.06%)
Jul 12, 2022 13.70 13.73 13.69 13.70 3,937,988 -0.01(-0.06%)
Jul 11, 2022 13.72 13.72 13.69 13.71 3,685,791 -0.01(-0.06%)
Jul 08, 2022 13.67 13.72 13.66 13.72 3,851,563 +0.02(+0.11%)
Jul 07, 2022 13.68 13.71 12.98 13.70 5,065,595 +0.04(+0.28%)
Jul 06, 2022 13.63 13.68 13.62 13.66 4,419,724 +0.02(+0.17%)
Jul 05, 2022 13.53 13.64 13.49 13.64 4,505,191 +0.08(+0.57%)
Jul 01, 2022 13.49 13.57 13.46 13.56 3,248,353 +0.08(+0.57%)
Jun 30, 2022 13.47 13.55 13.41 13.49 3,679,822 -0.05(-0.34%)
Jun 29, 2022 13.51 13.56 13.48 13.53 3,613,599 +0.02(+0.17%)
Jun 28, 2022 13.65 13.65 13.51 13.51 3,186,363 -0.10(-0.74%)
Jun 27, 2022 13.65 13.65 13.57 13.61 4,768,430 +0.01(+0.06%)
Jun 24, 2022 13.58 13.61 13.52 13.60 5,871,352 +0.12(+0.86%)
Jun 23, 2022 13.44 13.50 13.41 13.49 6,075,864 +0.08(+0.58%)
Jun 22, 2022 13.32 13.48 13.31 13.41 3,799,895 -0.02(-0.17%)
Jun 21, 2022 13.38 13.45 13.37 13.43 5,382,351 +0.19(+1.42%)
Jun 17, 2022 13.13 13.30 13.06 13.24 6,698,666 +0.15(+1.17%)
Jun 16, 2022 13.29 13.33 13.00 13.09 10,675,442 -0.46(-3.38%)
Jun 15, 2022 13.41 13.69 13.31 13.55 8,062,838 +0.26(+1.95%)
Jun 14, 2022 13.35 13.36 13.16 13.29 8,799,668 +0.06(+0.46%)
Jun 13, 2022 13.37 13.45 13.19 13.23 14,559,239 -0.43(-3.13%)
Jun 10, 2022 13.73 13.73 13.62 13.66 10,195,501 -0.14(-1.00%)
Jun 09, 2022 13.86 13.86 13.78 13.79 5,188,952 -0.05(-0.39%)
Jun 08, 2022 13.83 13.86 13.83 13.85 3,369,165 +0.00(+0.00%)
Jun 07, 2022 13.79 13.85 13.78 13.85 4,323,011 +0.03(+0.22%)
Jun 06, 2022 13.85 13.86 13.79 13.82 5,020,598 +0.02(+0.11%)
Jun 03, 2022 13.80 13.82 13.78 13.80 4,475,802 -0.04(-0.28%)
Jun 02, 2022 13.78 13.84 13.74 13.84 4,691,078 +0.08(+0.56%)
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.