Global X Nasdaq-100 Covered Call ETF (NQ: QYLD )

20.35 USD +0.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 19.98 20.37 19.73 20.35 6,206,689 +0.46(+2.31%)
Jan 27, 2022 20.24 20.29 19.83 19.89 5,905,606 -0.16(-0.80%)
Jan 26, 2022 20.35 20.45 19.83 20.05 10,546,894 +0.05(+0.25%)
Jan 25, 2022 20.05 20.20 19.82 20.00 7,958,773 -0.30(-1.48%)
Jan 24, 2022 19.94 20.33 19.43 20.30 16,518,353 -0.13(-0.64%)
Jan 21, 2022 20.75 20.91 20.40 20.43 14,143,616 -0.48(-2.30%)
Jan 20, 2022 21.38 21.59 20.87 20.91 9,755,278 -0.28(-1.32%)
Jan 19, 2022 21.52 21.63 21.15 21.19 8,142,978 -0.22(-1.03%)
Jan 18, 2022 21.64 21.70 21.36 21.41 11,643,466 -0.49(-2.24%)
Jan 14, 2022 21.90 0 +0.19(+0.88%)
Jan 13, 2022 22.20 22.20 21.70 21.71 11,210,200 -0.40(-1.81%)
Jan 12, 2022 22.15 22.19 22.04 22.11 9,479,311 +0.06(+0.27%)
Jan 11, 2022 21.80 22.06 21.70 22.05 5,854,361 +0.20(+0.92%)
Jan 10, 2022 21.64 21.85 21.28 21.85 12,305,078 +0.04(+0.18%)
Jan 07, 2022 21.93 22.00 21.71 21.81 7,662,680 -0.11(-0.50%)
Jan 06, 2022 21.87 22.01 21.73 21.92 6,925,422 +0.01(+0.05%)
Jan 05, 2022 22.20 22.21 21.90 21.91 9,323,990 -0.31(-1.40%)
Jan 04, 2022 22.30 22.31 22.16 22.22 6,254,691 -0.07(-0.31%)
Jan 03, 2022 22.26 22.29 22.20 22.29 5,182,226 +0.10(+0.45%)
Dec 31, 2021 22.25 22.29 22.18 22.19 4,013,827 -0.05(-0.22%)
Dec 30, 2021 22.30 22.30 22.22 22.24 8,470,889 -0.49(-2.16%)
Dec 29, 2021 22.75 22.76 22.66 22.73 4,026,040 +0.02(+0.09%)
Dec 28, 2021 22.75 22.75 22.69 22.71 4,514,517 -0.03(-0.13%)
Dec 27, 2021 22.66 22.74 22.65 22.74 4,521,319 +0.12(+0.53%)
Dec 23, 2021 22.62 22.65 22.54 22.62 3,107,597 +0.09(+0.40%)
Dec 22, 2021 22.39 22.54 22.35 22.53 3,545,206 +0.16(+0.72%)
Dec 21, 2021 22.20 22.38 22.06 22.37 3,905,078 +0.30(+1.36%)
Dec 20, 2021 22.04 22.10 21.92 22.07 6,529,678 -0.12(-0.54%)
Dec 17, 2021 22.14 22.39 21.98 22.19 6,469,683 -0.07(-0.31%)
Dec 16, 2021 22.82 22.90 22.17 22.26 5,624,212 -0.55(-2.41%)
Dec 15, 2021 22.40 22.84 22.09 22.81 5,328,566 +0.48(+2.15%)
Dec 14, 2021 22.29 22.44 22.09 22.33 5,577,869 -0.22(-0.98%)
Dec 13, 2021 22.82 22.85 22.54 22.55 3,505,613 -0.27(-1.18%)
Dec 10, 2021 22.72 22.84 22.59 22.82 2,513,400 +0.22(+0.97%)
Dec 09, 2021 22.80 22.87 22.60 22.60 2,235,229 -0.25(-1.09%)
Dec 08, 2021 22.78 22.85 22.69 22.85 2,408,652 +0.09(+0.40%)
Dec 07, 2021 22.54 22.78 22.51 22.76 3,894,413 +0.55(+2.48%)
Dec 06, 2021 22.08 22.27 21.80 22.21 4,932,368 +0.18(+0.82%)
Dec 03, 2021 22.46 22.47 21.77 22.03 11,277,759 -0.32(-1.43%)
Dec 02, 2021 22.13 22.43 22.12 22.35 5,541,861 +0.20(+0.90%)
Dec 01, 2021 22.70 22.76 22.14 22.15 5,325,382 -0.36(-1.60%)
Nov 30, 2021 22.69 22.75 22.38 22.51 5,523,585 -0.22(-0.97%)
Nov 29, 2021 22.55 22.75 22.55 22.73 4,300,735 +0.38(+1.70%)
Nov 26, 2021 22.51 22.57 22.30 22.35 4,062,411 -0.33(-1.46%)
Nov 24, 2021 22.53 22.68 22.41 22.68 3,214,307 +0.08(+0.35%)
Nov 23, 2021 22.64 22.71 22.58 22.60 5,067,956 -0.07(-0.31%)
Nov 22, 2021 22.89 22.93 22.66 22.67 5,429,092 -0.38(-1.65%)
Nov 19, 2021 22.98 23.09 22.94 23.05 3,820,347 +0.15(+0.68%)
Nov 18, 2021 22.93 22.92 22.89 22.89 4,804,231 -0.00(-0.02%)
Nov 17, 2021 22.91 22.92 22.89 22.90 3,360,287 -0.01(-0.04%)
Nov 16, 2021 22.92 22.93 22.90 22.91 3,108,744 -0.01(-0.04%)
Nov 15, 2021 22.92 22.93 22.90 22.92 3,184,045 +0.01(+0.04%)
Nov 12, 2021 22.91 22.92 22.88 22.91 2,709,521 +0.01(+0.04%)
Nov 11, 2021 22.91 22.91 22.88 22.90 2,172,750 +0.02(+0.09%)
Nov 10, 2021 22.88 22.88 2,844,707 -0.01(-0.04%)
Nov 09, 2021 22.90 22.90 22.85 22.89 3,527,453 -0.01(-0.04%)
Nov 08, 2021 22.90 22.90 22.87 22.90 3,326,805 +0.02(+0.09%)
Nov 05, 2021 22.90 22.90 22.87 22.88 2,524,497 -0.01(-0.04%)
Nov 04, 2021 22.90 22.90 22.87 22.89 2,824,778 +0.02(+0.09%)
Nov 03, 2021 22.87 22.88 22.84 22.87 2,742,648 +0.02(+0.09%)
Nov 02, 2021 22.83 22.86 22.82 22.85 2,865,599 +0.01(+0.04%)
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.