Skip to main content

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

17.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.63 13.64 13.59 13.61 297,441 -0.01(-0.06%)
Nov 27, 2019 13.62 13.63 13.59 13.62 352,943 +0.03(+0.19%)
Nov 26, 2019 13.58 13.61 13.58 13.59 405,108 +0.02(+0.13%)
Nov 25, 2019 13.52 13.58 13.51 13.58 370,595 +0.10(+0.78%)
Nov 22, 2019 13.50 13.51 13.45 13.47 545,223 -0.01(-0.04%)
Nov 21, 2019 13.49 13.49 13.46 13.48 479,810 -0.02(-0.13%)
Nov 20, 2019 13.51 13.55 13.41 13.50 523,533 -0.04(-0.28%)
Nov 19, 2019 13.54 13.55 13.50 13.53 714,633 +0.02(+0.17%)
Nov 18, 2019 13.53 13.53 13.48 13.51 525,310 +0.01(+0.09%)
Nov 15, 2019 13.49 13.50 13.45 13.50 835,872 +0.08(+0.60%)
Nov 14, 2019 13.42 13.42 13.40 13.42 437,733 +0.01(+0.09%)
Nov 13, 2019 13.42 13.42 13.39 13.41 1,106,926 -0.01(-0.09%)
Nov 12, 2019 13.42 13.42 13.40 13.42 892,554 +0.00(+0.00%)
Nov 11, 2019 13.41 13.42 13.41 13.42 587,665 +0.00(+0.00%)
Nov 08, 2019 13.41 13.42 13.39 13.42 448,086 +0.02(+0.17%)
Nov 07, 2019 13.41 13.42 13.39 13.39 935,082 -0.01(-0.09%)
Nov 06, 2019 13.41 13.41 13.37 13.41 658,099 +0.00(+0.00%)
Nov 05, 2019 13.40 13.41 13.38 13.41 374,495 +0.03(+0.22%)
Nov 04, 2019 13.38 13.40 13.37 13.38 960,526 +0.00(+0.00%)
Nov 01, 2019 13.38 13.38 13.35 13.38 706,783 +0.03(+0.22%)
Oct 31, 2019 13.35 13.35 13.31 13.35 519,518 +0.01(+0.09%)
Oct 30, 2019 13.34 13.34 13.30 13.34 636,474 +0.03(+0.22%)
Oct 29, 2019 13.34 13.34 13.30 13.31 719,377 -0.01(-0.09%)
Oct 28, 2019 13.35 13.35 13.32 13.32 742,653 +0.02(+0.13%)
Oct 25, 2019 13.24 13.30 13.24 13.30 349,146 +0.05(+0.41%)
Oct 24, 2019 13.22 13.26 13.20 13.25 409,641 +0.07(+0.55%)
Oct 23, 2019 13.17 13.22 13.15 13.18 606,129 -0.00(-0.01%)
Oct 22, 2019 13.25 13.26 13.17 13.18 605,696 -0.05(-0.35%)
Oct 21, 2019 13.17 13.23 13.17 13.22 711,968 +0.09(+0.65%)
Oct 18, 2019 13.21 13.26 13.07 13.14 950,436 -0.12(-0.91%)
Oct 17, 2019 13.27 13.27 13.25 13.26 706,862 +0.02(+0.17%)
Oct 16, 2019 13.23 13.25 13.20 13.23 441,138 -0.01(-0.04%)
Oct 15, 2019 13.17 13.25 13.15 13.24 687,282 +0.12(+0.92%)
Oct 14, 2019 13.11 13.14 13.10 13.12 489,335 +0.03(+0.26%)
Oct 11, 2019 13.08 13.14 13.06 13.09 472,162 +0.11(+0.84%)
Oct 10, 2019 12.90 13.01 12.89 12.98 374,585 +0.07(+0.53%)
Oct 09, 2019 12.87 12.95 12.83 12.91 308,648 +0.13(+1.03%)
Oct 08, 2019 12.90 12.91 12.77 12.78 600,665 -0.17(-1.33%)
Oct 07, 2019 12.94 13.00 12.92 12.95 477,978 -0.02(-0.13%)
Oct 04, 2019 12.85 12.98 12.85 12.97 442,826 +0.16(+1.25%)
Oct 03, 2019 12.69 12.81 12.54 12.81 506,474 +0.15(+1.18%)
Oct 02, 2019 12.80 12.80 12.60 12.66 624,282 -0.20(-1.58%)
Oct 01, 2019 12.98 13.02 12.83 12.86 673,356 -0.08(-0.64%)
Sep 30, 2019 12.87 12.96 12.86 12.94 345,851 +0.11(+0.89%)
Sep 27, 2019 12.96 13.00 12.76 12.83 429,905 -0.11(-0.84%)
Sep 26, 2019 12.97 12.97 12.87 12.94 467,763 -0.05(-0.35%)
Sep 25, 2019 12.87 12.99 12.78 12.98 458,041 +0.11(+0.87%)
Sep 24, 2019 13.00 13.03 12.83 12.87 733,096 -0.12(-0.96%)
Sep 23, 2019 12.97 13.01 12.95 13.00 518,594 +0.01(+0.04%)
Sep 20, 2019 13.12 13.12 12.92 12.99 638,099 -0.09(-0.65%)
Sep 19, 2019 13.07 13.09 13.07 13.08 389,156 +0.01(+0.07%)
Sep 18, 2019 13.06 13.09 13.05 13.07 451,199 -0.00(-0.02%)
Sep 17, 2019 13.06 13.07 13.05 13.07 365,418 +0.00(+0.00%)
Sep 16, 2019 13.06 13.07 13.04 13.07 467,724 +0.02(+0.13%)
Sep 13, 2019 13.06 13.06 13.04 13.05 286,141 +0.01(+0.09%)
Sep 12, 2019 13.07 13.09 13.03 13.04 328,566 +0.00(+0.00%)
Sep 11, 2019 13.04 13.04 13.01 13.04 340,936 +0.01(+0.04%)
Sep 10, 2019 13.01 13.04 12.97 13.04 479,528 +0.04(+0.31%)
Sep 09, 2019 13.04 13.04 12.99 13.00 497,397 -0.01(-0.09%)
Sep 06, 2019 13.02 13.02 13.00 13.01 531,280 +0.02(+0.13%)
Sep 05, 2019 13.00 13.01 12.98 12.99 539,268 +0.07(+0.53%)
Sep 04, 2019 12.90 12.92 12.87 12.92 714,684 +0.10(+0.80%)
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.