Skip to main content

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

16.58 +0.31 (+1.91%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.30 16.59 16.25 16.58 4,682,384 +0.31(+1.91%)
Nov 29, 2022 16.36 16.36 16.22 16.27 1,822,952 -0.05(-0.31%)
Nov 28, 2022 16.37 16.43 16.30 16.32 3,151,452 -0.13(-0.79%)
Nov 25, 2022 16.46 16.46 16.42 16.45 1,152,663 +0.00(+0.00%)
Nov 23, 2022 16.36 16.48 16.36 16.45 2,530,369 +0.09(+0.55%)
Nov 22, 2022 16.25 16.37 16.20 16.36 2,117,552 +0.12(+0.74%)
Nov 21, 2022 16.28 16.30 16.20 16.24 2,892,886 -0.07(-0.40%)
Nov 18, 2022 16.42 16.47 16.20 16.31 3,647,611 +0.03(+0.18%)
Nov 17, 2022 16.23 16.30 16.23 16.28 2,819,772 -0.01(-0.06%)
Nov 16, 2022 16.28 16.30 16.27 16.29 2,388,904 +0.01(+0.06%)
Nov 15, 2022 16.32 16.32 16.26 16.28 4,017,823 +0.00(+0.00%)
Nov 14, 2022 16.26 16.30 16.24 16.28 8,832,903 +0.04(+0.24%)
Nov 11, 2022 16.24 16.26 16.19 16.24 2,781,150 +0.03(+0.18%)
Nov 10, 2022 16.15 16.22 16.09 16.21 4,885,270 +0.48(+3.02%)
Nov 09, 2022 15.88 15.90 15.70 15.73 3,460,530 -0.19(-1.18%)
Nov 08, 2022 15.93 16.00 15.76 15.92 4,478,763 +0.07(+0.44%)
Nov 07, 2022 15.76 15.87 15.69 15.85 3,325,387 +0.14(+0.88%)
Nov 04, 2022 15.77 15.79 15.51 15.71 5,955,066 +0.18(+1.15%)
Nov 03, 2022 15.63 15.69 15.51 15.53 4,344,041 -0.19(-1.20%)
Nov 02, 2022 15.95 16.02 15.71 15.72 6,915,671 -0.22(-1.37%)
Nov 01, 2022 16.08 16.08 15.93 15.94 3,376,399 -0.04(-0.25%)
Oct 31, 2022 15.94 16.02 15.94 15.98 2,712,838 -0.04(-0.25%)
Oct 28, 2022 15.80 16.03 15.80 16.02 2,422,532 +0.22(+1.38%)
Oct 27, 2022 15.89 15.93 15.80 15.80 3,850,345 -0.12(-0.75%)
Oct 26, 2022 15.88 16.01 15.87 15.92 3,912,036 -0.08(-0.50%)
Oct 25, 2022 15.88 16.01 15.88 16.00 3,564,781 +0.14(+0.87%)
Oct 24, 2022 15.84 15.88 15.72 15.86 7,301,982 +0.05(+0.33%)
Oct 21, 2022 15.54 15.81 15.44 15.81 7,060,978 +0.25(+1.57%)
Oct 20, 2022 15.60 15.88 15.49 15.56 3,987,203 -0.09(-0.56%)
Oct 19, 2022 15.59 15.81 15.50 15.65 2,802,342 -0.06(-0.37%)
Oct 18, 2022 15.89 15.97 15.53 15.71 4,973,916 +0.14(+0.88%)
Oct 17, 2022 15.37 15.61 15.36 15.57 3,382,262 +0.49(+3.25%)
Oct 14, 2022 15.61 15.65 15.04 15.08 4,375,325 -0.44(-2.84%)
Oct 13, 2022 14.73 15.57 14.70 15.52 6,494,982 +0.35(+2.33%)
Oct 12, 2022 15.19 15.29 15.12 15.17 3,982,040 +0.00(+0.00%)
Oct 11, 2022 15.26 15.41 15.07 15.17 6,054,603 -0.17(-1.09%)
Oct 10, 2022 15.47 15.50 15.21 15.34 4,864,569 -0.14(-0.89%)
Oct 07, 2022 15.75 15.75 15.41 15.47 5,365,086 -0.45(-2.83%)
Oct 06, 2022 15.97 16.06 15.90 15.93 3,864,790 -0.06(-0.37%)
Oct 05, 2022 15.85 16.04 15.74 15.98 3,853,869 +0.02(+0.12%)
Oct 04, 2022 15.85 15.99 15.84 15.96 3,806,980 +0.33(+2.13%)
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.