Skip to main content

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

17.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.41 17.42 17.41 17.40 2,750,382 -0.02(-0.11%)
Mar 27, 2024 17.42 17.42 17.37 17.42 3,248,986 +0.06(+0.34%)
Mar 26, 2024 17.41 17.42 17.36 17.36 3,730,247 -0.03(-0.17%)
Mar 25, 2024 17.37 17.40 17.35 17.39 2,501,918 -0.01(-0.06%)
Mar 22, 2024 17.39 17.40 17.36 17.40 2,201,633 +0.02(+0.11%)
Mar 21, 2024 17.39 17.41 17.36 17.38 2,710,634 +0.05(+0.28%)
Mar 20, 2024 17.26 17.34 17.23 17.33 4,145,294 +0.08(+0.45%)
Mar 19, 2024 17.19 17.26 17.14 17.26 4,925,538 +0.03(+0.17%)
Mar 18, 2024 17.25 17.27 17.22 17.23 4,055,242 +0.09(+0.50%)
Mar 15, 2024 17.26 17.28 17.10 17.14 7,600,846 -0.17(-1.00%)
Mar 14, 2024 17.31 17.31 17.23 17.31 3,763,731 +0.01(+0.06%)
Mar 13, 2024 17.30 17.30 17.29 17.30 3,709,408 +0.01(+0.06%)
Mar 12, 2024 17.26 17.30 17.24 17.29 2,753,539 +0.08(+0.45%)
Mar 11, 2024 17.23 17.25 17.18 17.22 4,760,202 -0.02(-0.11%)
Mar 08, 2024 17.26 17.28 17.21 17.24 5,049,705 -0.01(-0.06%)
Mar 07, 2024 17.25 17.27 17.22 17.25 3,324,087 +0.04(+0.22%)
Mar 06, 2024 17.23 17.23 17.17 17.21 3,761,474 +0.05(+0.28%)
Mar 05, 2024 17.21 17.21 17.12 17.16 4,165,629 -0.08(-0.45%)
Mar 04, 2024 17.24 17.25 17.23 17.24 3,464,032 +0.00(+0.00%)
Mar 01, 2024 17.18 17.24 17.18 17.24 3,262,801 +0.06(+0.34%)
Feb 29, 2024 17.15 17.19 17.12 17.18 4,148,983 +0.06(+0.34%)
Feb 28, 2024 17.13 17.14 17.10 17.12 3,171,372 -0.03(-0.17%)
Feb 27, 2024 17.12 17.15 17.10 17.15 3,244,298 +0.03(+0.17%)
Feb 26, 2024 17.11 17.14 17.10 17.12 2,982,984 +0.01(+0.06%)
Feb 23, 2024 17.10 17.14 17.07 17.11 3,698,078 +0.01(+0.06%)
Feb 22, 2024 17.03 17.10 17.02 17.10 4,680,254 +0.26(+1.54%)
Feb 21, 2024 16.82 16.84 16.74 16.84 4,650,221 -0.03(-0.17%)
Feb 20, 2024 16.93 16.94 16.78 16.87 6,443,449 -0.08(-0.47%)
Feb 16, 2024 17.08 17.08 16.87 16.95 6,169,599 -0.09(-0.50%)
Feb 15, 2024 17.06 17.06 17.02 17.04 3,046,530 +0.00(+0.00%)
Feb 14, 2024 17.04 17.04 17.02 17.04 2,517,262 +0.02(+0.11%)
Feb 13, 2024 17.01 17.03 17.00 17.02 4,057,874 +0.00(+0.00%)
Feb 12, 2024 17.02 17.03 17.01 17.02 2,552,825 +0.01(+0.06%)
Feb 09, 2024 17.02 17.02 17.00 17.01 2,500,803 +0.00(+0.00%)
Feb 08, 2024 16.99 17.01 16.99 17.01 3,137,310 +0.02(+0.11%)
Feb 07, 2024 16.99 16.99 16.98 16.99 1,939,599 +0.02(+0.11%)
Feb 06, 2024 16.98 16.99 16.94 16.97 2,050,749 +0.01(+0.06%)
Feb 05, 2024 16.95 16.97 16.93 16.96 3,313,260 +0.01(+0.06%)
Feb 02, 2024 16.91 16.95 16.89 16.95 2,873,302 +0.08(+0.45%)
Feb 01, 2024 16.84 16.88 16.81 16.87 3,794,632 +0.10(+0.57%)
Jan 31, 2024 16.86 16.87 16.78 16.78 4,486,290 -0.10(-0.56%)
Jan 30, 2024 16.91 16.92 16.87 16.87 2,390,165 -0.02(-0.11%)
Jan 29, 2024 16.88 16.90 16.86 16.89 2,607,131 +0.04(+0.23%)
Jan 26, 2024 16.86 16.87 16.85 16.86 2,417,072 +0.00(+0.00%)
Jan 25, 2024 16.87 16.88 16.84 16.86 2,515,696 -0.01(-0.06%)
Jan 24, 2024 16.86 16.88 16.85 16.87 3,186,080 +0.04(+0.23%)
Jan 23, 2024 16.80 16.83 16.78 16.83 2,542,768 +0.03(+0.17%)
Jan 22, 2024 16.81 16.83 16.78 16.80 3,239,798 +0.02(+0.11%)
Jan 19, 2024 16.61 16.78 16.60 16.78 4,725,951 +0.24(+1.42%)
Jan 18, 2024 16.52 16.56 16.52 16.54 2,533,227 +0.06(+0.34%)
Jan 17, 2024 16.47 16.49 16.39 16.49 2,578,710 -0.01(-0.06%)
Jan 16, 2024 16.47 16.51 16.46 16.50 2,557,747 +0.01(+0.06%)
Jan 12, 2024 16.46 16.50 16.46 16.49 2,251,908 +0.03(+0.17%)
Jan 11, 2024 16.45 16.48 16.38 16.46 2,420,985 +0.04(+0.23%)
Jan 10, 2024 16.40 16.44 16.39 16.42 2,671,387 +0.03(+0.17%)
Jan 09, 2024 16.31 16.40 16.30 16.39 2,365,999 +0.02(+0.12%)
Jan 08, 2024 16.20 16.38 16.17 16.38 3,228,117 +0.23(+1.40%)
Jan 05, 2024 16.12 16.21 16.09 16.15 3,016,351 +0.04(+0.23%)
Jan 04, 2024 16.12 16.21 16.08 16.11 4,070,578 -0.04(-0.23%)
Jan 03, 2024 16.20 16.21 16.14 16.15 4,127,631 -0.09(-0.58%)
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.