Skip to main content

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

17.53 -0.24 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.39 13.41 13.31 13.41 947,591 +0.12(+0.94%)
Jul 30, 2020 13.20 13.29 13.16 13.29 879,190 +0.01(+0.05%)
Jul 29, 2020 13.26 13.30 13.21 13.28 692,428 +0.09(+0.71%)
Jul 28, 2020 13.25 13.29 13.18 13.19 861,915 -0.03(-0.24%)
Jul 27, 2020 13.16 13.25 13.13 13.22 642,949 +0.14(+1.09%)
Jul 24, 2020 13.06 13.13 12.97 13.08 999,877 -0.06(-0.47%)
Jul 23, 2020 13.30 13.31 13.13 13.14 938,774 -0.16(-1.21%)
Jul 22, 2020 13.28 13.31 13.26 13.30 634,860 +0.03(+0.23%)
Jul 21, 2020 13.35 13.36 13.26 13.27 897,783 -0.08(-0.61%)
Jul 20, 2020 13.24 13.36 13.18 13.35 1,190,031 +0.14(+1.06%)
Jul 17, 2020 13.22 13.24 13.10 13.21 1,246,726 -0.01(-0.09%)
Jul 16, 2020 13.19 13.22 13.17 13.22 761,842 +0.02(+0.19%)
Jul 15, 2020 13.18 13.21 13.17 13.20 1,127,450 +0.01(+0.09%)
Jul 14, 2020 13.13 13.19 13.10 13.19 934,058 +0.06(+0.47%)
Jul 13, 2020 13.19 13.20 13.11 13.13 1,157,977 -0.04(-0.33%)
Jul 10, 2020 13.15 13.18 13.14 13.17 782,129 +0.01(+0.09%)
Jul 09, 2020 13.16 13.16 13.11 13.16 711,315 +0.00(+0.00%)
Jul 08, 2020 13.13 13.16 13.11 13.16 781,739 +0.05(+0.38%)
Jul 07, 2020 13.11 13.15 13.10 13.11 1,046,787 -0.02(-0.19%)
Jul 06, 2020 13.14 13.15 13.09 13.13 1,046,595 +0.07(+0.57%)
Jul 02, 2020 13.07 13.10 13.03 13.06 893,281 +0.02(+0.19%)
Jul 01, 2020 12.90 13.03 12.90 13.03 792,250 +0.11(+0.86%)
Jun 30, 2020 12.78 12.92 12.76 12.92 555,922 +0.14(+1.11%)
Jun 29, 2020 12.68 12.78 12.57 12.78 1,075,479 +0.10(+0.83%)
Jun 26, 2020 12.86 12.86 12.65 12.68 1,267,364 -0.18(-1.44%)
Jun 25, 2020 12.75 12.86 12.68 12.86 609,659 +0.09(+0.67%)
Jun 24, 2020 12.89 12.91 12.70 12.78 1,113,522 -0.14(-1.05%)
Jun 23, 2020 12.89 12.95 12.87 12.91 1,069,698 +0.06(+0.48%)
Jun 22, 2020 12.81 12.85 12.75 12.85 915,564 +0.07(+0.53%)
Jun 19, 2020 12.81 12.89 12.71 12.78 1,191,329 +0.04(+0.29%)
Jun 18, 2020 12.71 12.75 12.70 12.75 746,816 +0.02(+0.19%)
Jun 17, 2020 12.71 12.73 12.70 12.72 955,266 +0.00(+0.00%)
Jun 16, 2020 12.71 12.74 12.70 12.72 1,487,807 +0.01(+0.10%)
Jun 15, 2020 12.61 12.74 12.61 12.71 1,318,697 +0.07(+0.53%)
Jun 12, 2020 12.68 12.71 12.61 12.64 1,120,256 +0.03(+0.24%)
Jun 11, 2020 12.67 12.71 12.60 12.61 1,474,666 -0.10(-0.77%)
Jun 10, 2020 12.70 12.71 12.67 12.71 1,402,129 +0.01(+0.10%)
Jun 09, 2020 12.70 12.70 12.68 12.70 818,422 +0.01(+0.10%)
Jun 08, 2020 12.71 12.72 12.68 12.68 1,276,846 +0.00(+0.00%)
Jun 05, 2020 12.70 12.70 12.68 12.68 1,049,512 +0.01(+0.05%)
Jun 04, 2020 12.68 12.68 12.64 12.68 1,170,772 -0.01(-0.05%)
Jun 03, 2020 12.65 12.68 12.64 12.68 1,027,991 +0.02(+0.19%)
Jun 02, 2020 12.65 12.67 12.60 12.66 889,157 +0.03(+0.24%)
Jun 01, 2020 12.59 12.64 12.57 12.63 988,826 +0.04(+0.34%)
May 29, 2020 12.55 12.63 12.53 12.59 542,647 +0.04(+0.29%)
May 28, 2020 12.56 12.61 12.51 12.55 1,592,013 -0.01(-0.10%)
May 27, 2020 12.55 12.59 12.43 12.56 1,124,918 +0.01(+0.10%)
May 26, 2020 12.56 12.64 12.54 12.55 1,206,226 +0.04(+0.29%)
May 22, 2020 12.49 12.53 12.45 12.51 689,881 -0.06(-0.48%)
May 21, 2020 12.55 12.57 12.47 12.57 723,360 +0.05(+0.39%)
May 20, 2020 12.51 12.56 12.50 12.53 1,256,437 +0.09(+0.69%)
May 19, 2020 12.47 12.52 12.44 12.44 572,734 -0.03(-0.24%)
May 18, 2020 12.46 12.48 12.43 12.47 1,184,665 +0.11(+0.91%)
May 15, 2020 12.20 12.36 12.18 12.36 1,175,635 +0.01(+0.10%)
May 14, 2020 12.31 12.35 12.24 12.35 639,118 +0.04(+0.29%)
May 13, 2020 12.30 12.33 12.24 12.31 687,271 +0.01(+0.05%)
May 12, 2020 12.33 12.35 12.30 12.30 1,068,083 -0.02(-0.15%)
May 11, 2020 12.32 12.33 12.28 12.32 704,833 +0.04(+0.34%)
May 08, 2020 12.27 12.30 12.22 12.28 641,617 +0.08(+0.64%)
May 07, 2020 12.21 12.26 12.17 12.20 621,329 +0.02(+0.15%)
May 06, 2020 12.21 12.22 12.15 12.18 507,864 +0.03(+0.25%)
May 05, 2020 12.15 12.21 12.12 12.15 548,254 +0.09(+0.75%)
May 04, 2020 11.95 12.06 11.92 12.06 542,138 +0.10(+0.86%)
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.