Skip to main content

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

18.01 +0.01 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.38 15.47 15.38 15.46 3,907,999 +0.16(+1.02%)
Jun 29, 2023 15.33 15.33 15.26 15.30 4,651,237 -0.01(-0.06%)
Jun 28, 2023 15.27 15.35 15.25 15.31 5,567,000 +0.02(+0.11%)
Jun 27, 2023 15.15 15.33 15.14 15.29 16,944,724 +0.18(+1.21%)
Jun 26, 2023 15.22 15.30 15.10 15.11 9,613,887 -0.11(-0.74%)
Jun 23, 2023 15.22 15.29 15.19 15.22 5,537,440 -0.10(-0.68%)
Jun 22, 2023 15.18 15.33 15.16 15.33 7,479,758 +0.12(+0.80%)
Jun 21, 2023 15.28 15.29 15.17 15.21 8,505,363 -0.10(-0.63%)
Jun 20, 2023 15.31 15.33 15.21 15.30 10,067,102 -0.00(-0.02%)
Jun 16, 2023 15.41 15.42 15.29 15.30 7,685,958 -0.03(-0.17%)
Jun 15, 2023 15.36 15.38 15.32 15.33 5,168,542 +0.45(+3.00%)
May 08, 2023 14.86 14.88 14.85 14.88 2,551,218 +0.03(+0.17%)
May 05, 2023 14.76 14.86 14.76 14.86 2,856,875 +0.16(+1.10%)
May 04, 2023 14.74 14.75 14.67 14.70 7,525,716 -0.03(-0.23%)
May 03, 2023 14.77 14.80 14.71 14.73 5,709,696 -0.02(-0.12%)
May 02, 2023 14.78 14.80 14.70 14.75 7,420,117 -0.05(-0.35%)
May 01, 2023 14.76 14.81 14.76 14.80 2,766,834 +0.03(+0.23%)
Apr 28, 2023 14.70 14.77 14.70 14.76 4,926,156 +0.03(+0.23%)
Apr 27, 2023 14.61 14.73 14.59 14.73 4,198,800 +0.20(+1.35%)
Apr 26, 2023 14.56 14.61 14.51 14.53 5,000,339 +0.08(+0.53%)
Apr 25, 2023 14.60 14.60 14.46 14.46 5,611,137 -0.17(-1.14%)
Apr 24, 2023 14.62 14.65 14.57 14.62 6,287,879 -0.00(-0.01%)
Apr 21, 2023 14.61 14.65 14.52 14.63 8,151,948 +0.03(+0.17%)
Apr 20, 2023 14.63 14.64 14.57 14.60 4,450,879 -0.03(-0.17%)
Apr 19, 2023 14.63 14.63 14.62 14.63 2,646,846 +0.00(+0.00%)
Apr 18, 2023 14.63 14.63 14.62 14.63 4,350,871 +0.00(+0.00%)
Apr 17, 2023 14.61 14.63 14.61 14.63 4,355,530 +0.02(+0.12%)
Apr 14, 2023 14.61 14.62 14.60 14.61 3,946,411 +0.01(+0.06%)
Apr 13, 2023 14.58 14.61 14.57 14.60 4,917,543 +0.06(+0.41%)
Apr 12, 2023 14.57 14.57 14.54 14.54 4,242,837 -0.01(-0.06%)
Apr 11, 2023 14.57 14.57 14.55 14.55 4,715,417 -0.01(-0.06%)
Apr 10, 2023 14.52 14.56 14.51 14.56 2,881,875 +0.01(+0.06%)
Apr 06, 2023 14.51 14.55 14.47 14.55 1,754,540 +0.04(+0.29%)
Apr 05, 2023 14.53 14.53 14.48 14.51 1,985,882 -0.01(-0.06%)
Apr 04, 2023 14.54 14.54 14.51 14.52 2,440,736 -0.01(-0.06%)
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.