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

17.93 UNCHANGED
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 16.53 16.54 16.47 16.49 4,835,137 -0.02(-0.14%)
Mar 30, 2022 16.55 16.55 16.50 16.52 4,575,881 -0.03(-0.19%)
Mar 29, 2022 16.55 16.56 16.49 16.55 6,714,992 +0.05(+0.29%)
Mar 28, 2022 16.44 16.50 16.42 16.50 5,135,257 +0.09(+0.53%)
Mar 25, 2022 16.41 16.43 16.33 16.42 4,620,713 +0.02(+0.14%)
Mar 24, 2022 16.33 16.41 16.27 16.39 3,974,805 +0.11(+0.68%)
Mar 23, 2022 16.27 16.37 16.27 16.28 4,405,173 -0.06(-0.39%)
Mar 22, 2022 16.26 16.37 16.24 16.34 5,448,282 +0.11(+0.68%)
Mar 21, 2022 16.23 16.29 16.13 16.23 5,779,029 -0.00(-0.00%)
Mar 18, 2022 15.95 16.23 15.86 16.23 7,156,850 +0.27(+1.71%)
Mar 17, 2022 15.79 15.96 15.71 15.96 5,693,656 +0.14(+0.89%)
Mar 16, 2022 15.50 15.82 15.34 15.82 7,891,320 +0.51(+3.30%)
Mar 15, 2022 15.00 15.34 14.90 15.32 6,143,948 +0.44(+2.98%)
Mar 14, 2022 15.11 15.23 14.83 14.87 9,054,615 -0.27(-1.80%)
Mar 11, 2022 15.55 15.55 15.11 15.14 6,209,233 -0.26(-1.67%)
Mar 10, 2022 15.36 15.44 15.21 15.40 4,584,383 -0.09(-0.60%)
Mar 09, 2022 15.35 15.53 15.27 15.49 7,391,424 +0.42(+2.79%)
Mar 08, 2022 15.07 15.41 14.90 15.07 9,426,532 -0.03(-0.21%)
Mar 07, 2022 15.49 15.53 15.07 15.11 8,340,197 -0.40(-2.56%)
Mar 04, 2022 15.56 15.57 15.39 15.50 6,519,175 -0.11(-0.70%)
Mar 03, 2022 15.76 15.77 15.55 15.61 4,848,592 -0.09(-0.55%)
Mar 02, 2022 15.60 15.72 15.52 15.70 5,879,487 +0.16(+1.05%)
Mar 01, 2022 15.65 15.67 15.46 15.53 7,051,529 -0.13(-0.85%)
Feb 28, 2022 15.53 15.70 15.51 15.67 7,541,518 +0.02(+0.10%)
Feb 25, 2022 15.58 15.66 15.50 15.65 8,090,827 +0.14(+0.90%)
Feb 24, 2022 14.76 15.51 14.75 15.51 11,647,567 +0.33(+2.15%)
Feb 23, 2022 15.53 15.54 15.17 15.18 9,188,552 -0.23(-1.52%)
Feb 22, 2022 15.42 15.55 15.30 15.42 13,311,144 -0.07(-0.44%)
Feb 18, 2022 15.49 0 -0.18(-1.13%)
Feb 17, 2022 15.99 16.00 15.63 15.66 8,614,190 -0.45(-2.78%)
Feb 16, 2022 16.01 16.14 15.89 16.11 4,908,785 +0.02(+0.14%)
Feb 15, 2022 15.96 16.09 15.91 16.09 3,516,320 +0.35(+2.25%)
Feb 14, 2022 15.67 15.86 15.57 15.73 7,155,773 +0.02(+0.15%)
Feb 11, 2022 16.05 16.09 15.64 15.71 8,027,071 -0.34(-2.11%)
Feb 10, 2022 16.07 16.22 15.99 16.05 6,936,784 -0.16(-1.00%)
Feb 09, 2022 16.16 16.21 16.13 16.21 4,947,972 +0.15(+0.96%)
Feb 08, 2022 15.91 16.08 15.86 16.06 3,509,951 +0.13(+0.82%)
Feb 07, 2022 15.99 16.03 15.88 15.92 5,532,058 -0.03(-0.19%)
Feb 04, 2022 15.85 16.04 15.77 15.96 5,584,093 +0.17(+1.07%)
Feb 03, 2022 15.92 15.76 15.79 7,455,835 -0.36(-2.24%)
Feb 02, 2022 16.16 16.16 16.04 16.15 6,420,334 +0.06(+0.38%)
Feb 01, 2022 16.03 16.09 15.92 16.09 5,959,673 +0.40(+2.56%)
Jan 28, 2022 15.40 15.70 15.21 15.69 8,066,155 +0.35(+2.31%)
Jan 27, 2022 15.60 15.64 15.29 15.33 7,661,631 -0.12(-0.80%)
Jan 26, 2022 15.69 15.76 15.29 15.45 13,683,001 +0.04(+0.25%)
Jan 25, 2022 15.45 15.57 15.28 15.42 10,325,305 -0.23(-1.48%)
Jan 24, 2022 15.37 15.67 14.98 15.65 21,430,066 +0.06(+0.36%)
Jan 21, 2022 15.84 15.96 15.57 15.59 18,533,360 -0.37(-2.30%)
Jan 20, 2022 16.32 16.48 15.93 15.96 12,783,017 -0.21(-1.32%)
Jan 19, 2022 16.42 16.51 16.14 16.17 10,670,308 -0.17(-1.03%)
Jan 18, 2022 16.51 16.56 16.30 16.34 15,257,240 -0.37(-2.24%)
Jan 14, 2022 16.71 0 +0.15(+0.88%)
Jan 13, 2022 16.94 16.94 16.56 16.57 14,689,502 -0.31(-1.81%)
Jan 12, 2022 16.90 16.93 16.82 16.87 12,421,398 +0.05(+0.27%)
Jan 11, 2022 16.64 16.83 16.56 16.83 7,671,375 +0.15(+0.92%)
Jan 10, 2022 16.51 16.67 16.24 16.67 16,124,196 +0.03(+0.18%)
Jan 07, 2022 16.74 16.79 16.57 16.64 10,040,940 -0.08(-0.50%)
Jan 06, 2022 16.69 16.80 16.58 16.73 9,074,860 +0.01(+0.05%)
Jan 05, 2022 16.94 16.95 16.71 16.72 12,217,739 -0.24(-1.40%)
Jan 04, 2022 17.02 17.03 16.91 16.96 8,195,955 -0.05(-0.31%)
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.