Skip to main content

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

17.91 -0.02 (-0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.16 15.24 15.16 15.23 2,397,415 +0.06(+0.41%)
Mar 30, 2023 15.16 15.18 15.15 15.16 2,907,833 +0.04(+0.29%)
Mar 29, 2023 15.08 15.14 15.08 15.12 2,860,818 +0.11(+0.71%)
Mar 28, 2023 15.02 15.03 14.97 15.01 3,171,180 -0.02(-0.12%)
Mar 27, 2023 15.05 15.08 15.00 15.03 3,608,516 +0.01(+0.06%)
Mar 24, 2023 15.00 15.04 14.93 15.02 3,156,717 +0.01(+0.06%)
Mar 23, 2023 15.00 15.08 14.92 15.01 5,492,817 +0.08(+0.54%)
Mar 22, 2023 14.98 15.08 14.92 14.93 5,166,214 -0.07(-0.47%)
Mar 21, 2023 14.96 15.00 14.92 15.00 3,365,104 +0.12(+0.78%)
Mar 20, 2023 14.84 14.90 14.78 14.89 5,753,896 +0.05(+0.35%)
Mar 17, 2023 14.93 15.02 14.78 14.84 7,097,900 -0.10(-0.65%)
Mar 16, 2023 14.76 14.93 14.72 14.93 6,977,014 +0.18(+1.25%)
Mar 15, 2023 14.57 14.77 14.54 14.75 10,268,681 +0.04(+0.30%)
Mar 14, 2023 14.50 14.71 14.50 14.70 8,298,667 +0.31(+2.14%)
Mar 13, 2023 14.20 14.53 14.14 14.40 9,571,731 +0.11(+0.74%)
Mar 10, 2023 14.45 14.52 14.24 14.29 7,303,058 -0.14(-0.97%)
Mar 09, 2023 14.61 14.69 14.41 14.43 5,082,589 -0.17(-1.14%)
Mar 08, 2023 14.57 14.63 14.51 14.60 6,678,063 +0.05(+0.36%)
Mar 07, 2023 14.65 14.66 14.53 14.55 4,936,097 -0.09(-0.60%)
Mar 06, 2023 14.65 14.71 14.63 14.63 2,916,961 +0.01(+0.06%)
Mar 03, 2023 14.48 14.63 14.47 14.63 4,196,770 +0.20(+1.40%)
Mar 02, 2023 14.24 14.45 14.23 14.42 3,642,719 +0.11(+0.74%)
Mar 01, 2023 14.41 14.43 14.30 14.32 4,355,566 -0.10(-0.67%)
Feb 28, 2023 14.41 14.48 14.39 14.41 3,872,772 +0.00(+0.00%)
Feb 27, 2023 14.41 14.48 14.39 14.41 3,738,420 +0.08(+0.55%)
Feb 24, 2023 14.29 14.35 14.26 14.34 8,101,130 -0.11(-0.79%)
Feb 23, 2023 14.45 14.48 14.33 14.45 5,287,019 +0.11(+0.74%)
Feb 22, 2023 14.38 14.41 14.31 14.34 3,039,753 +0.00(+0.00%)
Feb 21, 2023 14.46 14.47 14.34 14.34 4,986,218 -0.17(-1.17%)
Feb 17, 2023 14.56 14.58 14.44 14.51 7,267,531 -0.16(-1.07%)
Feb 16, 2023 14.81 14.82 14.64 14.67 8,228,239 -0.14(-0.94%)
Feb 15, 2023 14.80 14.81 14.80 14.81 2,690,738 +0.01(+0.06%)
Feb 14, 2023 14.80 14.81 14.79 14.80 3,499,721 +0.02(+0.12%)
Feb 13, 2023 14.80 14.80 14.78 14.78 2,325,050 +0.00(+0.00%)
Feb 10, 2023 14.76 14.78 14.75 14.78 2,548,713 +0.00(+0.00%)
Feb 09, 2023 14.79 14.80 14.77 14.78 2,393,405 +0.01(+0.06%)
Feb 08, 2023 14.78 14.79 14.77 14.77 2,053,870 +0.00(+0.00%)
Feb 07, 2023 14.75 14.78 14.75 14.77 3,167,463 +0.03(+0.18%)
Feb 06, 2023 14.75 14.77 14.73 14.75 2,942,696 +0.00(+0.00%)
Feb 03, 2023 14.73 14.78 14.72 14.75 3,514,888 -0.01(-0.06%)
Feb 02, 2023 14.80 14.81 14.74 14.76 4,941,886 +0.04(+0.30%)
Feb 01, 2023 14.69 14.75 14.66 14.71 3,690,961 +0.03(+0.18%)
Jan 31, 2023 14.66 14.69 14.63 14.69 2,492,152 +0.06(+0.42%)
Jan 30, 2023 14.64 14.67 14.62 14.63 2,882,780 -0.05(-0.36%)
Jan 27, 2023 14.63 14.70 14.62 14.68 2,931,504 +0.04(+0.30%)
Jan 26, 2023 14.64 14.64 14.59 14.64 3,803,719 +0.06(+0.42%)
Jan 25, 2023 14.51 14.58 14.45 14.57 3,311,908 -0.01(-0.06%)
Jan 24, 2023 14.57 14.60 14.55 14.58 2,553,180 -0.01(-0.06%)
Jan 23, 2023 14.51 14.60 14.49 14.59 5,110,948 +0.11(+0.78%)
Jan 20, 2023 14.32 14.50 14.26 14.48 4,851,891 +0.22(+1.51%)
Jan 19, 2023 14.20 14.29 14.19 14.26 2,689,053 +0.01(+0.06%)
Jan 18, 2023 14.31 14.32 14.26 14.26 2,485,808 -0.03(-0.18%)
Jan 17, 2023 14.26 14.29 14.25 14.28 2,955,907 +0.02(+0.12%)
Jan 13, 2023 14.16 14.26 14.15 14.26 2,320,959 +0.03(+0.24%)
Jan 12, 2023 14.15 14.23 14.08 14.23 4,049,904 +0.12(+0.85%)
Jan 11, 2023 14.04 14.11 14.01 14.11 2,506,378 +0.11(+0.80%)
Jan 10, 2023 13.88 14.01 13.88 14.00 3,956,948 +0.09(+0.62%)
Jan 09, 2023 13.92 14.04 13.90 13.91 4,146,593 +0.05(+0.37%)
Jan 06, 2023 13.63 13.89 13.51 13.86 4,843,720 +0.28(+2.09%)
Jan 05, 2023 13.66 13.66 13.55 13.57 4,912,585 -0.13(-0.94%)
Jan 04, 2023 13.70 13.76 13.58 13.70 4,912,186 +0.04(+0.32%)
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.