Skip to main content

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

17.64 +0.00 (+0.03%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 17.18 17.18 17.08 17.09 4,094,579 -0.08(-0.46%)
Apr 29, 2024 17.16 17.19 17.14 17.16 3,541,704 +0.01(+0.06%)
Apr 26, 2024 17.11 17.16 17.08 17.15 3,734,154 +0.13(+0.75%)
Apr 25, 2024 16.96 17.06 16.92 17.03 6,702,978 -0.04(-0.23%)
Apr 24, 2024 17.09 17.11 17.03 17.07 5,049,890 +0.02(+0.11%)
Apr 23, 2024 16.95 17.07 16.95 17.05 5,161,883 +0.15(+0.87%)
Apr 22, 2024 16.87 16.96 16.79 16.90 6,888,825 +0.11(+0.66%)
Apr 19, 2024 17.05 17.06 16.74 16.79 8,285,225 -0.30(-1.76%)
Apr 18, 2024 17.25 17.28 17.07 17.09 7,909,640 -0.11(-0.62%)
Apr 17, 2024 17.41 17.41 17.15 17.20 9,855,201 -0.13(-0.73%)
Apr 16, 2024 17.33 17.42 17.29 17.32 6,988,802 +0.00(+0.00%)
Apr 15, 2024 17.49 17.53 17.29 17.32 6,308,169 -0.13(-0.72%)
Apr 12, 2024 17.50 17.50 17.41 17.45 5,391,400 -0.08(-0.44%)
Apr 11, 2024 17.46 17.53 17.42 17.53 2,860,199 +0.09(+0.50%)
Apr 10, 2024 17.40 17.45 17.38 17.44 6,400,944 -0.03(-0.17%)
Apr 09, 2024 17.46 17.47 17.38 17.47 4,575,978 +0.05(+0.28%)
Apr 08, 2024 17.42 17.46 17.39 17.42 4,341,698 +0.00(+0.03%)
Apr 05, 2024 17.35 17.44 17.33 17.42 4,517,376 +0.11(+0.65%)
Apr 04, 2024 17.46 17.48 17.30 17.30 4,485,750 -0.11(-0.61%)
Apr 03, 2024 17.40 17.44 17.36 17.41 3,333,945 +0.00(+0.00%)
Apr 02, 2024 17.41 17.41 17.34 17.41 3,203,257 -0.02(-0.11%)
Apr 01, 2024 17.43 17.46 17.41 17.43 3,475,074 +0.03(+0.17%)
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%)
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.