Global X Nasdaq-100 Covered Call ETF (NQ: QYLD )

18.48 -0.19 (-1.02%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 18.26 18.73 18.18 18.67 7,401,978 +0.67(+3.72%)
May 12, 2022 17.80 18.28 17.62 18.00 10,639,762 -0.05(-0.28%)
May 11, 2022 18.47 18.79 18.00 18.05 10,946,470 -0.55(-2.96%)
May 10, 2022 18.80 18.88 18.33 18.60 8,409,207 +0.22(+1.20%)
May 09, 2022 18.80 18.89 18.28 18.38 14,219,485 -0.75(-3.92%)
May 06, 2022 19.24 19.45 18.85 19.13 12,302,634 -0.22(-1.14%)
May 05, 2022 20.04 20.04 19.11 19.35 12,410,450 -0.86(-4.26%)
May 04, 2022 19.68 20.24 19.36 20.21 7,214,708 +0.56(+2.85%)
May 03, 2022 19.61 19.75 19.47 19.65 3,577,926 +0.05(+0.26%)
May 02, 2022 19.30 19.60 19.10 19.60 7,486,568 +0.25(+1.29%)
Apr 29, 2022 19.82 20.04 19.26 19.35 6,719,120 -0.71(-3.54%)
Apr 28, 2022 19.75 20.14 19.54 20.06 4,783,906 +0.56(+2.87%)
Apr 27, 2022 19.50 19.79 19.39 19.50 6,630,780 +0.00(+0.00%)
Apr 26, 2022 19.99 20.11 19.48 19.50 8,177,327 -0.61(-3.03%)
Apr 25, 2022 19.83 20.11 19.74 20.11 5,709,359 +0.21(+1.06%)
Apr 22, 2022 20.29 20.32 19.86 19.90 8,858,907 -0.38(-1.87%)
Apr 21, 2022 20.64 20.23 20.28 5,022,929 -0.25(-1.22%)
Apr 20, 2022 20.66 20.66 20.48 20.53 5,937,304 -0.12(-0.58%)
Apr 19, 2022 20.40 20.66 20.35 20.65 4,005,906 +0.26(+1.28%)
Apr 18, 2022 20.37 20.48 20.30 20.39 5,720,448 -0.20(-0.97%)
Apr 14, 2022 21.02 21.02 20.57 20.59 8,415,309 -0.42(-2.00%)
Apr 13, 2022 20.69 21.04 20.64 21.01 3,934,359 +0.35(+1.69%)
Apr 12, 2022 20.90 20.95 20.57 20.66 4,185,443 -0.02(-0.10%)
Apr 11, 2022 20.83 20.84 20.65 20.68 5,235,946 -0.25(-1.19%)
Apr 08, 2022 20.97 20.99 20.86 20.93 2,890,699 -0.03(-0.14%)
Apr 07, 2022 20.94 21.00 20.84 20.96 3,679,426 +0.02(+0.10%)
Apr 06, 2022 20.93 20.98 20.85 20.94 4,948,412 -0.07(-0.33%)
Apr 05, 2022 21.08 21.09 21.00 21.01 4,626,766 -0.07(-0.33%)
Apr 04, 2022 21.03 21.09 21.02 21.08 4,385,441 +0.07(+0.33%)
Apr 01, 2022 20.97 21.02 20.96 21.01 3,167,377 +0.04(+0.19%)
Mar 31, 2022 21.02 21.03 20.94 20.97 3,803,044 -0.03(-0.14%)
Mar 30, 2022 21.04 21.04 20.98 21.00 3,599,128 -0.04(-0.19%)
Mar 29, 2022 21.04 21.05 20.96 21.04 5,281,631 +0.06(+0.29%)
Mar 28, 2022 20.90 20.98 20.87 20.98 4,039,101 +0.11(+0.53%)
Mar 25, 2022 20.86 20.89 20.76 20.87 3,634,390 +0.03(+0.14%)
Mar 24, 2022 20.76 20.86 20.69 20.84 3,126,356 +0.14(+0.68%)
Mar 23, 2022 20.69 20.81 20.68 20.70 3,464,859 -0.08(-0.38%)
Mar 22, 2022 20.67 20.81 20.65 20.78 4,285,309 +0.14(+0.68%)
Mar 21, 2022 20.64 20.71 20.51 20.64 4,545,456 -0.21(-1.01%)
Mar 18, 2022 20.49 20.85 20.37 20.85 5,572,555 +0.35(+1.71%)
Mar 17, 2022 20.28 20.50 20.18 20.50 4,433,265 +0.18(+0.89%)
Mar 16, 2022 19.91 20.32 19.70 20.32 6,144,437 +0.65(+3.30%)
Mar 15, 2022 19.26 19.70 19.14 19.67 4,783,877 +0.57(+2.98%)
Mar 14, 2022 19.41 19.55 19.04 19.10 7,050,216 -0.35(-1.80%)
Mar 11, 2022 19.97 19.97 19.41 19.45 4,834,710 -0.33(-1.67%)
Mar 10, 2022 19.73 19.83 19.54 19.78 3,569,549 -0.12(-0.60%)
Mar 09, 2022 19.72 19.95 19.61 19.90 5,755,202 +0.54(+2.79%)
Mar 08, 2022 19.36 19.79 19.14 19.36 7,339,803 -0.04(-0.21%)
Mar 07, 2022 19.90 19.94 19.36 19.40 6,493,947 -0.51(-2.56%)
Mar 04, 2022 19.98 20.00 19.76 19.91 5,076,041 -0.14(-0.70%)
Mar 03, 2022 20.24 20.25 19.97 20.05 3,775,271 -0.11(-0.55%)
Mar 02, 2022 20.03 20.19 19.93 20.16 4,577,959 +0.21(+1.05%)
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.