Skip to main content

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

17.67 +0.03 (+0.17%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 15.83 15.85 15.82 15.84 2,009,948 +0.01(+0.06%)
Aug 30, 2023 15.81 15.83 15.80 15.83 2,703,484 +0.03(+0.17%)
Aug 29, 2023 15.75 15.80 15.74 15.80 3,616,101 +0.06(+0.40%)
Aug 28, 2023 15.70 15.74 15.69 15.74 6,128,240 +0.05(+0.35%)
Aug 25, 2023 15.64 15.70 15.58 15.68 5,660,144 +0.06(+0.41%)
Aug 24, 2023 15.74 15.75 15.61 15.62 3,683,305 -0.08(-0.52%)
Aug 23, 2023 15.65 15.71 15.63 15.70 2,825,433 +0.06(+0.41%)
Aug 22, 2023 15.68 15.68 15.61 15.64 7,319,168 -0.01(-0.06%)
Aug 21, 2023 15.58 15.65 15.56 15.65 4,026,056 +0.12(+0.78%)
Aug 18, 2023 15.41 15.55 15.38 15.53 6,439,993 -0.05(-0.35%)
Aug 17, 2023 15.84 15.84 15.55 15.58 7,151,928 -0.14(-0.91%)
Aug 16, 2023 15.90 15.94 15.72 15.73 8,392,240 -0.19(-1.18%)
Aug 15, 2023 16.00 16.05 15.88 15.91 5,603,743 -0.13(-0.84%)
Aug 14, 2023 15.87 16.06 15.82 16.05 5,111,316 +0.16(+1.02%)
Aug 11, 2023 15.88 15.94 15.82 15.89 6,486,715 -0.07(-0.45%)
Aug 10, 2023 16.01 16.13 15.90 15.96 4,656,810 +0.04(+0.23%)
Aug 09, 2023 16.08 16.08 15.90 15.92 4,940,566 -0.13(-0.84%)
Aug 08, 2023 16.07 16.07 15.94 16.06 6,193,552 -0.05(-0.33%)
Aug 07, 2023 16.06 16.12 16.02 16.11 6,107,851 +0.10(+0.62%)
Aug 04, 2023 16.07 16.16 16.00 16.01 4,418,565 -0.03(-0.17%)
Aug 03, 2023 15.99 16.08 15.98 16.04 7,476,169 -0.01(-0.06%)
Aug 02, 2023 16.13 16.13 16.00 16.05 9,538,099 -0.15(-0.94%)
Aug 01, 2023 16.17 16.20 16.16 16.20 3,425,301 +0.02(+0.11%)
Jul 31, 2023 16.17 16.20 16.17 16.18 2,789,179 +0.00(+0.03%)
Jul 28, 2023 16.14 16.18 16.13 16.18 4,524,363 +0.12(+0.75%)
Jul 27, 2023 16.14 16.18 16.02 16.06 8,853,379 -0.02(-0.11%)
Jul 26, 2023 16.04 16.09 16.01 16.08 6,505,149 -0.01(-0.06%)
Jul 25, 2023 16.04 16.09 15.99 16.08 4,685,433 +0.05(+0.34%)
Jul 24, 2023 16.03 16.04 15.98 16.03 7,657,320 +0.03(+0.17%)
Jul 21, 2023 16.09 16.14 15.99 16.00 7,425,656 +0.00(+0.00%)
Jul 20, 2023 16.04 16.06 15.96 16.00 8,477,050 -0.04(-0.22%)
Jul 19, 2023 16.06 16.06 16.04 16.04 3,745,935 +0.00(+0.00%)
Jul 18, 2023 16.04 16.04 16.03 16.04 3,244,458 +0.00(+0.00%)
Jul 17, 2023 16.03 16.04 16.01 16.04 3,031,459 +0.03(+0.17%)
Jul 14, 2023 16.01 16.02 16.00 16.01 2,745,139 +0.02(+0.11%)
Jul 13, 2023 15.98 16.01 15.96 15.99 3,362,537 +0.06(+0.39%)
Jul 12, 2023 15.89 15.93 15.87 15.93 4,193,438 +0.13(+0.84%)
Jul 11, 2023 15.79 15.82 15.71 15.80 5,220,621 +0.04(+0.23%)
Jul 10, 2023 15.74 15.76 15.67 15.76 8,517,780 +0.02(+0.11%)
Jul 07, 2023 15.73 15.83 15.73 15.75 2,853,588 +0.00(+0.00%)
Jul 06, 2023 15.75 15.77 15.67 15.75 4,857,168 -0.06(-0.39%)
Jul 05, 2023 15.78 15.83 15.75 15.81 3,541,113 +0.01(+0.08%)
Jul 03, 2023 15.77 15.80 15.77 15.79 1,701,701 +0.02(+0.14%)
Jun 30, 2023 15.69 15.78 15.69 15.77 3,830,304 +0.16(+1.02%)
Jun 29, 2023 15.64 15.64 15.57 15.61 4,558,765 -0.01(-0.06%)
Jun 28, 2023 15.58 15.67 15.56 15.62 5,456,323 +0.02(+0.11%)
Jun 27, 2023 15.45 15.64 15.44 15.60 16,607,845 +0.19(+1.21%)
Jun 26, 2023 15.53 15.61 15.41 15.42 9,422,754 -0.12(-0.74%)
Jun 23, 2023 15.52 15.60 15.50 15.53 5,427,350 -0.11(-0.68%)
Jun 22, 2023 15.49 15.64 15.47 15.64 7,331,053 +0.12(+0.80%)
Jun 21, 2023 15.59 15.60 15.48 15.51 8,336,268 -0.10(-0.63%)
Jun 20, 2023 15.62 15.64 15.52 15.61 9,866,957 -0.00(-0.02%)
Jun 16, 2023 15.72 15.73 15.60 15.62 7,533,069 -0.03(-0.17%)
Jun 15, 2023 15.67 15.69 15.63 15.64 5,065,729 -0.02(-0.11%)
Jun 14, 2023 15.66 15.68 15.65 15.66 12,141,138 +0.01(+0.06%)
Jun 13, 2023 15.66 15.66 15.64 15.65 5,054,523 +0.00(+0.00%)
Jun 12, 2023 15.66 15.66 15.64 15.65 3,698,492 +0.01(+0.06%)
Jun 09, 2023 15.64 15.64 15.63 15.64 2,913,665 +0.01(+0.06%)
Jun 08, 2023 15.61 15.63 15.61 15.63 2,653,811 +0.04(+0.23%)
Jun 07, 2023 15.63 15.63 15.59 15.60 3,675,303 -0.03(-0.17%)
Jun 06, 2023 15.63 15.63 15.60 15.62 2,961,216 +0.00(+0.00%)
Jun 05, 2023 15.62 15.62 15.60 15.62 3,978,632 +0.02(+0.11%)
Jun 02, 2023 15.61 15.61 15.57 15.61 4,375,056 +0.04(+0.28%)
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.