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

17.94 -0.14 (-0.77%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.97 14.99 14.94 14.96 2,024,184 +0.02(+0.14%)
May 27, 2021 14.93 14.95 14.91 14.94 2,035,786 +0.01(+0.05%)
May 26, 2021 14.91 14.94 14.89 14.93 2,093,103 +0.03(+0.23%)
May 25, 2021 14.92 14.93 14.86 14.90 2,120,439 +0.01(+0.09%)
May 24, 2021 14.84 14.90 14.80 14.88 2,341,491 +0.13(+0.87%)
May 21, 2021 14.88 14.89 14.72 14.75 3,038,776 -0.06(-0.41%)
May 20, 2021 14.60 14.85 14.60 14.81 2,633,787 +0.28(+1.93%)
May 19, 2021 14.27 14.53 14.27 14.53 3,588,119 +0.01(+0.09%)
May 18, 2021 14.68 14.71 14.51 14.52 2,999,220 -0.09(-0.64%)
May 17, 2021 14.63 14.65 14.49 14.61 3,405,624 -0.08(-0.54%)
May 14, 2021 14.55 14.73 14.51 14.69 2,961,609 +0.30(+2.08%)
May 13, 2021 14.43 14.50 14.28 14.39 3,725,809 +0.15(+1.03%)
May 12, 2021 14.43 14.52 14.24 14.25 6,636,620 -0.40(-2.73%)
May 11, 2021 14.41 14.67 14.35 14.65 4,691,720 -0.03(-0.23%)
May 10, 2021 14.99 14.99 14.67 14.68 5,203,446 -0.33(-2.18%)
May 07, 2021 15.01 15.05 14.94 15.01 2,511,141 +0.12(+0.81%)
May 06, 2021 14.81 14.89 14.68 14.89 2,606,597 +0.09(+0.63%)
May 05, 2021 14.92 14.93 14.75 14.79 3,183,935 -0.02(-0.14%)
May 04, 2021 15.00 15.02 14.67 14.81 6,358,990 -0.21(-1.38%)
May 03, 2021 15.11 15.11 15.00 15.02 3,587,057 -0.03(-0.22%)
Apr 30, 2021 15.05 15.09 15.02 15.05 2,535,703 -0.04(-0.26%)
Apr 29, 2021 15.13 15.15 15.00 15.09 2,291,572 +0.03(+0.22%)
Apr 28, 2021 15.08 15.10 15.03 15.06 2,501,362 -0.01(-0.04%)
Apr 27, 2021 15.09 15.11 15.03 15.07 2,041,115 -0.03(-0.18%)
Apr 26, 2021 15.07 15.10 15.02 15.09 2,083,599 +0.05(+0.35%)
Apr 23, 2021 14.94 15.05 14.93 15.04 1,759,813 +0.13(+0.89%)
Apr 22, 2021 15.02 15.03 14.85 14.91 1,995,647 -0.11(-0.71%)
Apr 21, 2021 14.89 15.01 14.85 15.01 2,465,081 +0.10(+0.67%)
Apr 20, 2021 14.97 14.99 14.85 14.91 2,397,996 -0.05(-0.36%)
Apr 19, 2021 15.06 15.07 14.93 14.97 3,767,130 -0.09(-0.63%)
Apr 16, 2021 15.09 15.11 15.01 15.06 4,294,478 -0.01(-0.04%)
Apr 15, 2021 15.08 15.08 15.06 15.07 2,939,854 +0.00(+0.00%)
Apr 14, 2021 15.07 15.07 15.04 15.07 3,671,230 +0.01(+0.09%)
Apr 13, 2021 15.07 15.08 15.06 15.06 3,271,053 -0.02(-0.13%)
Apr 12, 2021 15.08 15.08 15.05 15.08 2,393,175 +0.01(+0.04%)
Apr 09, 2021 15.05 15.07 15.05 15.07 2,201,022 +0.01(+0.09%)
Apr 08, 2021 15.08 15.08 15.04 15.06 2,328,114 +0.01(+0.04%)
Apr 07, 2021 15.05 15.06 15.02 15.05 2,198,545 +0.01(+0.09%)
Apr 06, 2021 15.01 15.04 15.00 15.04 1,793,345 +0.03(+0.18%)
Apr 05, 2021 15.04 15.04 15.00 15.01 3,254,165 +0.03(+0.18%)
Apr 01, 2021 14.96 14.99 14.95 14.98 1,881,807 +0.09(+0.58%)
Mar 31, 2021 14.86 14.92 14.82 14.90 1,682,655 +0.11(+0.71%)
Mar 30, 2021 14.78 14.80 14.69 14.79 1,475,338 -0.01(-0.04%)
Mar 29, 2021 14.80 14.82 14.71 14.80 1,883,477 -0.01(-0.09%)
Mar 26, 2021 14.68 14.81 14.62 14.81 1,334,278 +0.13(+0.90%)
Mar 25, 2021 14.61 14.69 14.54 14.68 2,022,796 +0.01(+0.04%)
Mar 24, 2021 14.84 14.85 14.67 14.67 1,650,272 -0.10(-0.67%)
Mar 23, 2021 14.81 14.84 14.75 14.77 1,568,448 -0.03(-0.18%)
Mar 22, 2021 14.79 14.82 14.70 14.80 2,423,007 +0.13(+0.87%)
Mar 19, 2021 14.57 14.69 14.47 14.67 1,927,247 +0.09(+0.63%)
Mar 18, 2021 14.80 14.85 14.54 14.58 3,042,441 -0.45(-3.00%)
Mar 17, 2021 14.83 15.11 14.74 15.03 2,293,338 +0.06(+0.39%)
Mar 16, 2021 14.98 15.13 14.90 14.97 2,065,493 +0.08(+0.53%)
Mar 15, 2021 14.76 14.90 14.68 14.89 1,850,224 +0.17(+1.15%)
Mar 12, 2021 14.62 14.74 14.54 14.72 2,293,445 -0.12(-0.84%)
Mar 11, 2021 14.73 14.91 14.69 14.85 1,975,762 +0.33(+2.30%)
Mar 10, 2021 14.74 14.75 14.48 14.51 2,177,128 -0.04(-0.27%)
Mar 09, 2021 14.38 14.63 14.34 14.55 2,298,296 +0.54(+3.82%)
Mar 08, 2021 14.40 14.47 13.99 14.02 3,320,479 -0.40(-2.77%)
Mar 05, 2021 14.35 14.44 13.89 14.42 3,111,385 +0.23(+1.61%)
Mar 04, 2021 14.43 14.55 14.00 14.19 4,579,911 -0.24(-1.63%)
Mar 03, 2021 14.79 14.81 14.41 14.42 3,889,164 -0.39(-2.65%)
Mar 02, 2021 15.03 15.08 14.80 14.81 2,379,209 -0.20(-1.35%)
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.