Skip to main content

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

17.52 +0.01 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.77 14.79 14.73 14.79 4,784,499 +0.06(+0.44%)
Jul 28, 2022 14.66 14.73 14.63 14.73 4,034,844 +0.06(+0.38%)
Jul 27, 2022 14.57 14.69 14.57 14.67 3,175,244 +0.19(+1.33%)
Jul 26, 2022 14.58 14.59 14.46 14.48 4,171,939 -0.11(-0.77%)
Jul 25, 2022 14.60 14.61 14.55 14.59 2,845,248 -0.01(-0.06%)
Jul 22, 2022 14.62 14.67 14.56 14.60 4,858,316 -0.05(-0.33%)
Jul 21, 2022 14.59 14.65 14.52 14.65 3,512,803 +0.08(+0.55%)
Jul 20, 2022 14.49 14.58 14.47 14.57 3,565,880 +0.08(+0.55%)
Jul 19, 2022 14.38 14.49 14.36 14.49 3,633,780 +0.19(+1.35%)
Jul 18, 2022 14.45 14.45 14.27 14.30 5,033,520 -0.07(-0.50%)
Jul 15, 2022 14.27 14.37 14.21 14.37 5,798,701 +0.24(+1.69%)
Jul 14, 2022 14.09 14.15 14.09 14.13 5,739,082 +0.01(+0.06%)
Jul 13, 2022 14.06 14.13 14.06 14.12 4,879,598 +0.01(+0.06%)
Jul 12, 2022 14.11 14.14 14.10 14.11 3,823,126 -0.01(-0.06%)
Jul 11, 2022 14.13 14.13 14.10 14.12 3,578,286 -0.01(-0.06%)
Jul 08, 2022 14.08 14.13 14.07 14.13 3,739,222 +0.02(+0.11%)
Jul 07, 2022 14.09 14.12 13.37 14.11 4,917,843 +0.04(+0.28%)
Jul 06, 2022 14.03 14.09 14.03 14.07 4,290,811 +0.02(+0.17%)
Jul 05, 2022 13.94 14.05 13.89 14.05 4,373,785 +0.08(+0.57%)
Jul 01, 2022 13.90 13.98 13.87 13.97 3,153,606 +0.08(+0.57%)
Jun 30, 2022 13.88 13.96 13.81 13.89 3,572,490 -0.05(-0.34%)
Jun 29, 2022 13.92 13.96 13.88 13.94 3,508,199 +0.02(+0.17%)
Jun 28, 2022 14.06 14.06 13.92 13.92 3,093,425 -0.10(-0.74%)
Jun 27, 2022 14.06 14.06 13.98 14.02 4,629,346 +0.01(+0.06%)
Jun 24, 2022 13.99 14.02 13.93 14.01 5,700,099 +0.12(+0.86%)
Jun 23, 2022 13.84 13.91 13.81 13.89 5,898,646 +0.08(+0.58%)
Jun 22, 2022 13.72 13.88 13.71 13.81 3,689,061 -0.02(-0.17%)
Jun 21, 2022 13.78 13.85 13.77 13.84 5,225,361 +0.19(+1.42%)
Jun 17, 2022 13.52 13.71 13.45 13.64 6,503,092 +0.16(+1.17%)
Jun 16, 2022 13.69 13.73 13.39 13.48 10,363,762 -0.47(-3.38%)
Jun 15, 2022 13.82 14.10 13.71 13.96 7,827,435 +0.27(+1.95%)
Jun 14, 2022 13.75 13.76 13.56 13.69 8,542,753 +0.06(+0.46%)
Jun 13, 2022 13.78 13.85 13.59 13.63 14,134,168 -0.44(-3.13%)
Jun 10, 2022 14.14 14.15 14.03 14.07 9,897,833 -0.14(-1.00%)
Jun 09, 2022 14.28 14.28 14.19 14.21 5,037,456 -0.06(-0.39%)
Jun 08, 2022 14.25 14.28 14.25 14.26 3,270,799 +0.00(+0.00%)
Jun 07, 2022 14.20 14.26 14.19 14.26 4,196,796 +0.03(+0.22%)
Jun 06, 2022 14.26 14.27 14.21 14.23 4,874,017 +0.02(+0.11%)
Jun 03, 2022 14.22 14.24 14.19 14.22 4,345,126 -0.04(-0.28%)
Jun 02, 2022 14.19 14.26 14.15 14.26 4,554,117 +0.08(+0.56%)
Jun 01, 2022 14.22 14.23 14.14 14.18 8,136,745 -0.02(-0.11%)
May 31, 2022 14.19 14.22 14.13 14.19 7,352,906 +0.01(+0.06%)
May 27, 2022 14.09 14.19 14.04 14.19 6,209,537 +0.13(+0.90%)
May 26, 2022 13.89 14.08 13.86 14.06 6,410,651 +0.18(+1.30%)
May 25, 2022 13.77 13.94 13.75 13.88 7,160,598 +0.08(+0.57%)
May 24, 2022 13.78 13.82 13.63 13.80 9,376,908 -0.13(-0.90%)
May 23, 2022 13.85 13.93 13.76 13.93 11,274,574 +0.11(+0.79%)
May 20, 2022 14.14 14.16 13.57 13.82 16,258,009 -0.14(-1.01%)
May 19, 2022 13.96 14.18 13.86 13.96 9,580,306 -0.09(-0.61%)
May 18, 2022 14.55 14.56 13.97 14.04 11,092,572 -0.70(-4.76%)
May 17, 2022 14.67 14.77 14.48 14.74 10,564,589 +0.34(+2.38%)
May 16, 2022 14.46 14.56 14.32 14.40 5,464,902 -0.15(-1.02%)
May 13, 2022 14.23 14.60 14.17 14.55 9,498,578 +0.52(+3.72%)
May 12, 2022 13.87 14.25 13.73 14.03 13,653,459 -0.04(-0.28%)
May 11, 2022 14.39 14.64 14.03 14.07 14,047,042 -0.43(-2.96%)
May 10, 2022 14.65 14.71 14.28 14.49 10,791,103 +0.17(+1.20%)
May 09, 2022 14.65 14.72 14.25 14.32 18,247,134 -0.58(-3.92%)
May 06, 2022 14.99 15.16 14.69 14.91 15,787,337 -0.17(-1.14%)
May 05, 2022 15.62 15.62 14.90 15.08 15,925,705 -0.67(-4.26%)
May 04, 2022 15.34 15.77 15.09 15.75 9,258,264 +0.44(+2.85%)
May 03, 2022 15.28 15.39 15.17 15.31 4,591,368 +0.04(+0.26%)
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.