Skip to main content

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

17.92 -0.01 (-0.06%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 15.60 15.63 15.59 15.63 2,429,434 +0.03(+0.17%)
May 05, 2023 15.50 15.60 15.50 15.60 2,720,500 +0.17(+1.10%)
May 04, 2023 15.48 15.49 15.41 15.43 7,166,472 -0.04(-0.23%)
May 03, 2023 15.51 15.54 15.45 15.47 5,437,140 -0.02(-0.12%)
May 02, 2023 15.52 15.55 15.43 15.49 7,065,913 -0.05(-0.35%)
May 01, 2023 15.50 15.55 15.50 15.54 2,634,758 +0.04(+0.23%)
Apr 28, 2023 15.44 15.51 15.44 15.50 4,691,003 +0.04(+0.23%)
Apr 27, 2023 15.34 15.47 15.33 15.47 3,998,368 +0.21(+1.35%)
Apr 26, 2023 15.29 15.34 15.24 15.26 4,761,645 +0.08(+0.53%)
Apr 25, 2023 15.33 15.33 15.18 15.18 5,343,286 -0.17(-1.14%)
Apr 24, 2023 15.35 15.39 15.30 15.36 5,987,724 -0.00(-0.01%)
Apr 21, 2023 15.34 15.39 15.24 15.36 7,762,815 +0.03(+0.17%)
Apr 20, 2023 15.36 15.38 15.30 15.33 4,238,416 -0.03(-0.17%)
Apr 19, 2023 15.36 15.37 15.35 15.36 2,520,499 +0.00(+0.00%)
Apr 18, 2023 15.36 15.37 15.35 15.36 4,143,182 +0.00(+0.00%)
Apr 17, 2023 15.34 15.36 15.34 15.36 4,147,619 +0.02(+0.12%)
Apr 14, 2023 15.34 15.35 15.33 15.34 3,758,029 +0.01(+0.06%)
Apr 13, 2023 15.31 15.34 15.31 15.33 4,682,804 +0.06(+0.41%)
Apr 12, 2023 15.31 15.31 15.27 15.27 4,040,305 -0.01(-0.06%)
Apr 11, 2023 15.30 15.30 15.28 15.28 4,490,326 -0.01(-0.06%)
Apr 10, 2023 15.24 15.29 15.23 15.29 2,744,309 +0.01(+0.06%)
Apr 06, 2023 15.23 15.28 15.20 15.28 1,670,788 +0.04(+0.29%)
Apr 05, 2023 15.26 15.26 15.21 15.23 1,891,086 -0.01(-0.06%)
Apr 04, 2023 15.27 15.27 15.23 15.24 2,324,228 -0.01(-0.06%)
Apr 03, 2023 15.19 15.26 15.19 15.25 2,202,546 +0.03(+0.17%)
Mar 31, 2023 15.16 15.24 15.15 15.23 2,397,601 +0.06(+0.41%)
Mar 30, 2023 15.16 15.18 15.15 15.16 2,908,059 +0.04(+0.29%)
Mar 29, 2023 15.08 15.14 15.08 15.12 2,861,040 +0.11(+0.71%)
Mar 28, 2023 15.02 15.03 14.97 15.01 3,171,426 -0.02(-0.12%)
Mar 27, 2023 15.05 15.08 15.00 15.03 3,608,796 +0.01(+0.06%)
Mar 24, 2023 15.00 15.04 14.93 15.02 3,156,962 +0.01(+0.06%)
Mar 23, 2023 15.00 15.08 14.92 15.01 5,493,244 +0.08(+0.54%)
Mar 22, 2023 14.98 15.08 14.91 14.93 5,166,615 -0.07(-0.47%)
Mar 21, 2023 14.96 15.00 14.91 15.00 3,365,548 +0.12(+0.78%)
Mar 20, 2023 14.83 14.90 14.78 14.89 5,754,342 +0.05(+0.35%)
Mar 17, 2023 14.93 15.02 14.78 14.84 7,098,451 -0.10(-0.65%)
Mar 16, 2023 14.76 14.93 14.72 14.93 6,977,556 +0.18(+1.25%)
Mar 15, 2023 14.57 14.77 14.54 14.75 10,269,478 +0.04(+0.30%)
Mar 14, 2023 14.50 14.71 14.50 14.70 8,299,311 +0.31(+2.14%)
Mar 13, 2023 14.20 14.53 14.14 14.40 9,572,474 +0.11(+0.74%)
Mar 10, 2023 14.45 14.52 14.24 14.29 7,303,625 -0.14(-0.97%)
Mar 09, 2023 14.61 14.69 14.40 14.43 5,082,984 -0.17(-1.14%)
Mar 08, 2023 14.57 14.62 14.51 14.60 6,678,581 +0.05(+0.36%)
Mar 07, 2023 14.65 14.66 14.53 14.55 4,936,480 -0.09(-0.60%)
Mar 06, 2023 14.65 14.71 14.63 14.63 2,917,188 +0.01(+0.06%)
Mar 03, 2023 14.48 14.62 14.47 14.62 4,197,096 +0.20(+1.40%)
Mar 02, 2023 14.24 14.45 14.23 14.42 3,643,002 +0.11(+0.74%)
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.