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

18.16 +0.15 (+0.86%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 13.61 13.66 13.44 13.44 6,211,347 -0.08(-0.58%)
Aug 30, 2022 13.72 13.73 13.40 13.51 7,609,020 -0.11(-0.81%)
Aug 29, 2022 13.62 13.73 13.59 13.62 5,751,423 -0.12(-0.86%)
Aug 26, 2022 14.14 14.15 13.74 13.74 8,127,572 -0.38(-2.68%)
Aug 25, 2022 14.03 14.12 14.00 14.12 4,837,163 +0.16(+1.13%)
Aug 24, 2022 13.94 14.02 13.91 13.96 3,688,436 +0.04(+0.28%)
Aug 23, 2022 13.93 14.01 13.91 13.92 7,541,287 +0.00(+0.00%)
Aug 22, 2022 14.05 14.08 13.90 13.92 8,105,461 -0.23(-1.61%)
Aug 19, 2022 14.30 14.30 14.10 14.15 10,092,037 -0.26(-1.79%)
Aug 18, 2022 14.44 14.44 14.40 14.41 6,729,676 -0.02(-0.11%)
Aug 17, 2022 14.43 14.44 14.42 14.42 4,779,389 -0.01(-0.05%)
Aug 16, 2022 14.43 14.44 14.42 14.43 5,719,641 +0.00(+0.00%)
Aug 15, 2022 14.42 14.43 14.41 14.43 4,238,798 +0.00(+0.00%)
Aug 12, 2022 14.43 14.43 14.42 14.43 4,725,126 +0.01(+0.05%)
Aug 11, 2022 14.43 14.44 14.42 14.42 4,208,124 +0.01(+0.05%)
Aug 10, 2022 14.43 14.43 14.41 14.42 4,575,805 +0.02(+0.11%)
Aug 09, 2022 14.40 14.41 14.39 14.40 3,268,245 +0.00(+0.00%)
Aug 08, 2022 14.42 14.42 14.39 14.40 4,713,700 +0.00(+0.00%)
Aug 05, 2022 14.39 14.40 14.38 14.40 3,673,898 +0.02(+0.11%)
Aug 04, 2022 14.39 14.41 14.38 14.39 3,816,989 +0.01(+0.05%)
Aug 03, 2022 14.36 14.39 14.35 14.38 4,282,033 +0.04(+0.27%)
Aug 02, 2022 14.32 14.37 14.32 14.34 4,199,791 -0.01(-0.05%)
Aug 01, 2022 14.34 14.37 14.33 14.35 4,511,107 -0.02(-0.11%)
Jul 29, 2022 14.34 14.36 14.30 14.36 4,928,598 +0.06(+0.44%)
Jul 28, 2022 14.23 14.30 14.21 14.30 4,156,365 +0.05(+0.38%)
Jul 27, 2022 14.14 14.26 14.14 14.25 3,270,875 +0.19(+1.33%)
Jul 26, 2022 14.15 14.16 14.04 14.06 4,297,589 -0.11(-0.77%)
Jul 25, 2022 14.18 14.18 14.13 14.17 2,930,941 -0.01(-0.06%)
Jul 22, 2022 14.19 14.24 14.14 14.18 5,004,638 -0.05(-0.33%)
Jul 21, 2022 14.16 14.22 14.10 14.22 3,618,601 +0.08(+0.55%)
Jul 20, 2022 14.07 14.15 14.05 14.14 3,673,277 +0.08(+0.55%)
Jul 19, 2022 13.96 14.07 13.94 14.07 3,743,222 +0.19(+1.35%)
Jul 18, 2022 14.03 14.03 13.86 13.88 5,185,119 -0.07(-0.50%)
Jul 15, 2022 13.85 13.95 13.79 13.95 5,973,378 +0.23(+1.69%)
Jul 14, 2022 13.68 13.73 13.67 13.72 5,911,964 +0.01(+0.06%)
Jul 13, 2022 13.65 13.72 13.65 13.71 5,026,589 +0.01(+0.06%)
Jul 12, 2022 13.70 13.72 13.69 13.70 3,938,292 -0.01(-0.06%)
Jul 11, 2022 13.72 13.72 13.69 13.71 3,686,076 -0.01(-0.06%)
Jul 08, 2022 13.67 13.72 13.66 13.72 3,851,861 +0.02(+0.11%)
Jul 07, 2022 13.68 13.71 12.98 13.70 5,065,986 +0.04(+0.28%)
Jul 06, 2022 13.62 13.68 13.62 13.66 4,420,065 +0.02(+0.17%)
Jul 05, 2022 13.53 13.64 13.49 13.64 4,505,539 +0.08(+0.57%)
Jul 01, 2022 13.49 13.57 13.46 13.56 3,248,604 +0.08(+0.57%)
Jun 30, 2022 13.47 13.55 13.41 13.49 3,680,107 -0.05(-0.34%)
Jun 29, 2022 13.51 13.55 13.48 13.53 3,613,878 +0.02(+0.17%)
Jun 28, 2022 13.65 13.65 13.51 13.51 3,186,610 -0.10(-0.74%)
Jun 27, 2022 13.65 13.65 13.57 13.61 4,768,798 +0.01(+0.06%)
Jun 24, 2022 13.58 13.61 13.52 13.60 5,871,806 +0.12(+0.86%)
Jun 23, 2022 13.44 13.50 13.41 13.49 6,076,334 +0.08(+0.58%)
Jun 22, 2022 13.32 13.48 13.31 13.41 3,800,189 -0.02(-0.17%)
Jun 21, 2022 13.38 13.45 13.37 13.43 5,382,767 +0.19(+1.42%)
Jun 17, 2022 13.13 13.30 13.06 13.24 6,699,184 +0.15(+1.17%)
Jun 16, 2022 13.29 13.33 13.00 13.09 10,676,268 -0.46(-3.38%)
Jun 15, 2022 13.41 13.69 13.31 13.55 8,063,462 +0.26(+1.96%)
Jun 14, 2022 13.35 13.36 13.16 13.29 8,800,349 +0.06(+0.46%)
Jun 13, 2022 13.37 13.45 13.19 13.23 14,560,366 -0.43(-3.13%)
Jun 10, 2022 13.72 13.73 13.62 13.66 10,196,290 -0.14(-1.00%)
Jun 09, 2022 13.86 13.86 13.78 13.79 5,189,354 -0.05(-0.39%)
Jun 08, 2022 13.83 13.86 13.83 13.85 3,369,426 +0.00(+0.00%)
Jun 07, 2022 13.79 13.85 13.78 13.85 4,323,346 +0.03(+0.22%)
Jun 06, 2022 13.85 13.85 13.79 13.82 5,020,986 +0.02(+0.11%)
Jun 03, 2022 13.80 13.82 13.78 13.80 4,476,148 -0.04(-0.28%)
Jun 02, 2022 13.78 13.84 13.74 13.84 4,691,441 +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.