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

18.12 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 15.85 15.88 15.85 15.86 2,845,708 +0.00(+0.03%)
Jul 28, 2023 15.82 15.86 15.81 15.86 4,616,060 +0.12(+0.75%)
Jul 27, 2023 15.82 15.86 15.70 15.74 9,032,812 -0.02(-0.11%)
Jul 26, 2023 15.72 15.77 15.69 15.76 6,636,990 -0.01(-0.06%)
Jul 25, 2023 15.72 15.77 15.68 15.76 4,780,394 +0.05(+0.34%)
Jul 24, 2023 15.71 15.72 15.66 15.71 7,812,512 +0.03(+0.17%)
Jul 21, 2023 15.77 15.82 15.67 15.69 7,576,281 +0.00(+0.00%)
Jul 20, 2023 15.72 15.74 15.64 15.69 8,649,001 -0.03(-0.22%)
Jul 19, 2023 15.74 15.74 15.72 15.72 3,821,919 +0.00(+0.00%)
Jul 18, 2023 15.72 15.72 15.71 15.72 3,310,270 +0.00(+0.00%)
Jul 17, 2023 15.71 15.72 15.69 15.72 3,093,016 +0.03(+0.17%)
Jul 14, 2023 15.69 15.70 15.69 15.69 2,800,822 +0.02(+0.11%)
Jul 13, 2023 15.66 15.69 15.64 15.68 3,430,744 +0.06(+0.39%)
Jul 12, 2023 15.57 15.62 15.55 15.62 4,278,499 +0.13(+0.84%)
Jul 11, 2023 15.48 15.50 15.40 15.49 5,326,518 +0.03(+0.23%)
Jul 10, 2023 15.42 15.45 15.35 15.45 8,690,557 +0.02(+0.11%)
Jul 07, 2023 15.42 15.51 15.42 15.43 2,911,471 +0.00(+0.00%)
Jul 06, 2023 15.43 15.46 15.36 15.43 4,955,692 -0.06(-0.39%)
Jul 05, 2023 15.47 15.51 15.44 15.49 3,612,942 +0.01(+0.08%)
Jul 03, 2023 15.46 15.49 15.46 15.48 1,736,219 +0.02(+0.14%)
Jun 30, 2023 15.38 15.47 15.38 15.46 3,907,999 +0.16(+1.02%)
Jun 29, 2023 15.33 15.33 15.26 15.30 4,651,237 -0.01(-0.06%)
Jun 28, 2023 15.27 15.35 15.25 15.31 5,567,000 +0.02(+0.11%)
Jun 27, 2023 15.15 15.33 15.14 15.29 16,944,724 +0.18(+1.21%)
Jun 26, 2023 15.22 15.30 15.10 15.11 9,613,887 -0.11(-0.74%)
Jun 23, 2023 15.22 15.29 15.19 15.22 5,537,440 -0.10(-0.68%)
Jun 22, 2023 15.18 15.33 15.16 15.33 7,479,758 +0.12(+0.80%)
Jun 21, 2023 15.28 15.29 15.17 15.21 8,505,363 -0.10(-0.63%)
Jun 20, 2023 15.31 15.33 15.21 15.30 10,067,102 -0.00(-0.02%)
Jun 16, 2023 15.41 15.42 15.29 15.30 7,685,958 -0.03(-0.17%)
Jun 15, 2023 15.36 15.38 15.32 15.33 5,168,542 +0.45(+3.00%)
May 08, 2023 14.86 14.88 14.85 14.88 2,551,218 +0.03(+0.17%)
May 05, 2023 14.76 14.86 14.76 14.86 2,856,875 +0.16(+1.10%)
May 04, 2023 14.74 14.75 14.67 14.70 7,525,716 -0.03(-0.23%)
May 03, 2023 14.77 14.80 14.71 14.73 5,709,696 -0.02(-0.12%)
May 02, 2023 14.78 14.80 14.70 14.75 7,420,117 -0.05(-0.35%)
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.