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 (%)
Jan 29, 2021 15.17 15.20 14.98 15.07 2,073,042 -0.13(-0.83%)
Jan 28, 2021 15.14 15.28 15.13 15.20 1,512,125 +0.08(+0.52%)
Jan 27, 2021 15.29 15.29 15.06 15.12 2,303,359 -0.20(-1.29%)
Jan 26, 2021 15.35 15.35 15.30 15.31 1,405,371 -0.01(-0.09%)
Jan 25, 2021 15.29 15.35 15.21 15.33 1,517,850 +0.05(+0.35%)
Jan 22, 2021 15.28 15.29 15.26 15.27 1,016,827 -0.01(-0.09%)
Jan 21, 2021 15.29 15.30 15.24 15.29 1,323,846 +0.04(+0.26%)
Jan 20, 2021 15.18 15.27 15.16 15.25 986,754 +0.11(+0.70%)
Jan 19, 2021 15.14 15.15 15.06 15.14 1,438,209 +0.13(+0.87%)
Jan 15, 2021 15.08 15.11 14.87 15.01 2,027,337 -0.07(-0.43%)
Jan 14, 2021 15.10 15.12 15.07 15.08 1,663,360 -0.02(-0.13%)
Jan 13, 2021 15.06 15.11 15.06 15.10 1,032,044 +0.05(+0.30%)
Jan 12, 2021 15.02 15.06 15.00 15.05 1,091,071 +0.02(+0.13%)
Jan 11, 2021 14.99 15.06 14.98 15.03 1,491,158 -0.03(-0.22%)
Jan 08, 2021 15.03 15.06 15.02 15.06 1,626,123 +0.04(+0.26%)
Jan 07, 2021 14.87 15.03 14.87 15.02 1,255,163 +0.20(+1.37%)
Jan 06, 2021 14.78 14.97 14.77 14.82 1,427,385 -0.08(-0.53%)
Jan 05, 2021 14.78 14.91 14.77 14.90 978,572 +0.07(+0.48%)
Jan 04, 2021 14.93 14.95 14.70 14.83 1,620,570 -0.07(-0.48%)
Dec 31, 2020 14.90 14.90 14.90 1,055,421 -0.01(-0.04%)
Dec 30, 2020 14.93 14.94 14.89 14.91 1,055,421 +0.03(+0.17%)
Dec 29, 2020 14.95 14.95 14.87 14.88 1,515,053 -0.01(-0.09%)
Dec 28, 2020 14.87 14.90 14.81 14.89 1,114,752 +0.12(+0.79%)
Dec 24, 2020 14.73 14.80 14.73 14.78 595,375 +0.05(+0.31%)
Dec 23, 2020 14.74 14.78 14.72 14.73 899,734 -0.02(-0.13%)
Dec 22, 2020 14.75 14.76 14.62 14.75 1,031,710 +0.03(+0.18%)
Dec 21, 2020 14.63 14.74 14.54 14.73 1,654,151 -0.01(-0.09%)
Dec 18, 2020 14.77 14.80 14.66 14.74 1,495,239 -0.03(-0.22%)
Dec 17, 2020 14.76 14.77 14.73 14.77 1,607,818 +0.02(+0.13%)
Dec 16, 2020 14.75 14.76 14.73 14.75 1,210,893 +0.00(+0.00%)
Dec 15, 2020 14.74 14.75 14.73 14.75 1,540,849 +0.03(+0.22%)
Dec 14, 2020 14.69 14.74 14.69 14.72 829,085 +0.03(+0.22%)
Dec 11, 2020 14.67 14.69 14.62 14.69 992,138 +0.02(+0.13%)
Dec 10, 2020 14.63 14.69 14.61 14.67 927,473 +0.02(+0.13%)
Dec 09, 2020 14.71 14.72 14.62 14.65 1,169,522 -0.06(-0.44%)
Dec 08, 2020 14.68 14.72 14.68 14.71 1,056,079 +0.01(+0.09%)
Dec 07, 2020 14.69 14.70 14.67 14.70 981,031 +0.02(+0.13%)
Dec 04, 2020 14.67 14.69 14.65 14.68 861,068 +0.01(+0.09%)
Dec 03, 2020 14.64 14.70 14.63 14.67 986,048 +0.03(+0.18%)
Dec 02, 2020 14.61 14.65 14.59 14.64 696,663 +0.02(+0.13%)
Dec 01, 2020 14.60 14.65 14.58 14.62 873,450 +0.04(+0.27%)
Nov 30, 2020 14.58 14.58 14.47 14.58 1,242,767 +0.05(+0.31%)
Nov 27, 2020 14.53 14.56 14.52 14.54 396,917 +0.03(+0.18%)
Nov 25, 2020 14.48 14.51 14.46 14.51 770,958 +0.05(+0.31%)
Nov 24, 2020 14.41 14.47 14.33 14.47 845,207 +0.10(+0.72%)
Nov 23, 2020 14.40 14.42 14.29 14.36 979,326 +0.02(+0.15%)
Nov 20, 2020 14.40 14.41 14.34 14.34 872,380 -0.04(-0.31%)
Nov 19, 2020 14.30 14.40 14.25 14.39 570,728 +0.10(+0.67%)
Nov 18, 2020 14.34 14.39 14.29 14.29 848,018 -0.04(-0.27%)
Nov 17, 2020 14.35 14.36 14.29 14.33 742,700 -0.01(-0.04%)
Nov 16, 2020 14.22 14.34 14.19 14.34 838,451 +0.11(+0.77%)
Nov 13, 2020 14.15 14.24 14.11 14.23 589,497 +0.10(+0.73%)
Nov 12, 2020 14.18 14.22 14.06 14.12 800,746 -0.03(-0.18%)
Nov 11, 2020 14.00 14.16 14.00 14.15 727,905 +0.23(+1.66%)
Nov 10, 2020 13.98 14.03 13.78 13.92 1,116,193 -0.13(-0.91%)
Nov 09, 2020 14.28 14.31 14.03 14.05 1,371,514 -0.13(-0.95%)
Nov 06, 2020 14.10 14.21 14.06 14.18 954,654 +0.03(+0.23%)
Nov 05, 2020 14.07 14.16 14.06 14.15 1,073,335 +0.19(+1.38%)
Nov 04, 2020 13.79 13.99 13.78 13.96 1,404,340 +0.47(+3.47%)
Nov 03, 2020 13.33 13.55 13.30 13.49 584,565 +0.23(+1.74%)
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.