Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.01 -0.02 (-0.11%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.77 10.79 10.75 10.78 62,596 +0.04(+0.34%)
Aug 30, 2017 10.70 10.76 10.70 10.74 30,517 +0.04(+0.42%)
Aug 29, 2017 10.69 10.74 10.63 10.70 49,639 +0.00(+0.00%)
Aug 28, 2017 10.72 10.72 10.65 10.70 63,117 +0.06(+0.59%)
Aug 25, 2017 10.66 10.71 10.64 10.64 38,620 -0.02(-0.17%)
Aug 24, 2017 10.77 10.77 10.59 10.65 45,006 +0.01(+0.13%)
Aug 23, 2017 10.73 10.74 10.62 10.64 76,061 -0.01(-0.11%)
Aug 22, 2017 10.60 10.70 10.60 10.65 58,859 +0.11(+1.06%)
Aug 21, 2017 10.59 10.61 10.52 10.54 50,586 -0.02(-0.23%)
Aug 18, 2017 10.54 10.63 10.53 10.57 48,021 +0.02(+0.23%)
Aug 17, 2017 10.80 10.80 10.54 10.54 102,503 -0.22(-2.03%)
Aug 16, 2017 10.76 10.79 10.72 10.76 65,470 +0.02(+0.17%)
Aug 15, 2017 10.80 10.80 10.70 10.74 51,003 +0.01(+0.08%)
Aug 14, 2017 10.65 10.73 10.65 10.73 34,339 +0.16(+1.48%)
Aug 11, 2017 10.50 10.62 10.50 10.58 50,000 +0.04(+0.42%)
Aug 10, 2017 10.72 10.72 10.53 10.53 134,205 -0.19(-1.75%)
Aug 09, 2017 10.69 10.72 10.67 10.72 76,459 +0.01(+0.08%)
Aug 08, 2017 10.78 10.78 10.70 10.71 87,102 -0.01(-0.08%)
Aug 07, 2017 10.71 10.72 10.64 10.72 138,737 +0.05(+0.46%)
Aug 04, 2017 10.70 10.70 10.65 10.67 42,835 +0.04(+0.34%)
Aug 03, 2017 10.63 10.69 10.61 10.63 67,642 -0.03(-0.32%)
Aug 02, 2017 10.66 10.69 10.62 10.67 451,236 +0.03(+0.28%)
Aug 01, 2017 10.68 10.68 10.61 10.64 44,994 +0.00(+0.00%)
Jul 31, 2017 10.71 10.71 10.60 10.64 138,723 +0.02(+0.17%)
Jul 28, 2017 10.49 10.71 10.49 10.62 56,495 +0.03(+0.29%)
Jul 27, 2017 10.69 10.69 10.56 10.59 115,891 -0.08(-0.75%)
Jul 26, 2017 10.71 10.74 10.65 10.67 73,313 +0.02(+0.20%)
Jul 25, 2017 10.70 10.70 10.64 10.65 66,159 +0.01(+0.08%)
Jul 24, 2017 10.69 10.69 10.63 10.64 24,248 +0.02(+0.21%)
Jul 21, 2017 10.61 10.72 10.61 10.62 61,855 -0.04(-0.37%)
Jul 20, 2017 10.71 10.71 10.61 10.66 118,706 +0.01(+0.08%)
Jul 19, 2017 10.64 10.68 10.61 10.65 194,327 -0.01(-0.12%)
Jul 18, 2017 10.64 10.67 10.61 10.66 2,479,484 +0.01(+0.12%)
Jul 17, 2017 10.64 10.66 10.63 10.65 85,560 -0.01(-0.07%)
Jul 14, 2017 10.69 10.69 10.62 10.66 42,312 +0.03(+0.24%)
Jul 13, 2017 10.60 10.68 10.59 10.63 41,460 +0.02(+0.14%)
Jul 12, 2017 10.60 10.64 10.56 10.62 60,757 +0.06(+0.53%)
Jul 11, 2017 10.61 10.62 10.53 10.56 119,195 -0.03(-0.25%)
Jul 10, 2017 10.51 10.62 10.50 10.59 94,140 +0.08(+0.75%)
Jul 07, 2017 10.47 10.54 10.47 10.51 70,094 +0.05(+0.44%)
Jul 06, 2017 10.55 10.55 10.44 10.46 167,352 -0.05(-0.51%)
Jul 05, 2017 10.48 10.54 10.44 10.52 63,031 +0.08(+0.77%)
Jul 03, 2017 10.45 10.50 10.43 10.44 33,579 -0.05(-0.51%)
Jun 30, 2017 10.48 10.52 10.43 10.49 40,117 +0.00(+0.04%)
Jun 29, 2017 10.57 10.57 10.40 10.48 79,418 -0.04(-0.41%)
Jun 28, 2017 10.56 10.56 10.47 10.53 50,935 +0.03(+0.24%)
Jun 27, 2017 10.61 10.61 10.49 10.50 115,100 -0.08(-0.71%)
Jun 26, 2017 10.60 10.62 10.55 10.58 92,152 -0.02(-0.21%)
Jun 23, 2017 10.56 10.61 10.56 10.60 37,874 +0.03(+0.30%)
Jun 22, 2017 10.62 10.62 10.52 10.57 43,603 +0.03(+0.24%)
Jun 21, 2017 10.55 10.59 10.54 10.54 32,398 -0.01(-0.08%)
Jun 20, 2017 10.55 10.60 10.53 10.55 120,226 +0.00(+0.00%)
Jun 19, 2017 10.55 10.55 10.50 10.55 56,008 +0.08(+0.76%)
Jun 16, 2017 10.55 10.55 10.45 10.47 51,768 -0.05(-0.50%)
Jun 15, 2017 10.57 10.57 10.41 10.52 62,591 +0.01(+0.08%)
Jun 14, 2017 10.49 10.52 10.46 10.52 89,353 +0.02(+0.23%)
Jun 13, 2017 10.45 10.51 10.45 10.49 93,309 +0.03(+0.27%)
Jun 12, 2017 10.45 10.47 10.33 10.46 124,809 +0.01(+0.08%)
Jun 09, 2017 10.59 10.59 10.44 10.45 218,767 -0.06(-0.54%)
Jun 08, 2017 10.53 10.56 10.51 10.51 73,118 -0.02(-0.17%)
Jun 07, 2017 10.49 10.55 10.48 10.53 104,055 +0.03(+0.25%)
Jun 06, 2017 10.54 10.54 10.50 10.50 92,990 -0.02(-0.15%)
Jun 05, 2017 10.54 10.55 10.50 10.52 66,071 +0.00(+0.02%)
Jun 02, 2017 10.54 10.58 10.46 10.52 46,333 +0.02(+0.21%)
Jun 01, 2017 10.54 10.54 10.44 10.49 155,718 +0.05(+0.51%)
May 31, 2017 10.58 10.58 10.44 10.44 125,790 -0.04(-0.34%)
May 30, 2017 10.56 10.56 10.46 10.48 57,241 +0.01(+0.13%)
May 26, 2017 10.48 10.48 10.45 10.46 37,464 -0.01(-0.08%)
May 25, 2017 10.46 10.50 10.45 10.47 120,028 +0.04(+0.34%)
May 24, 2017 10.49 10.49 10.42 10.44 62,018 +0.02(+0.24%)
May 23, 2017 10.49 10.49 10.41 10.41 81,978 +0.01(+0.12%)
May 22, 2017 10.43 10.43 10.36 10.40 93,744 +0.04(+0.39%)
May 19, 2017 10.33 10.41 10.31 10.36 133,649 +0.03(+0.31%)
May 18, 2017 10.30 10.34 10.30 10.33 37,581 -0.00(-0.01%)
May 17, 2017 10.35 10.35 10.28 10.33 68,076 +0.00(+0.00%)
May 16, 2017 10.37 10.37 10.30 10.33 54,435 +0.00(+0.00%)
May 15, 2017 10.36 10.42 10.30 10.33 48,830 +0.00(+0.00%)
May 12, 2017 10.33 10.34 10.30 10.33 45,361 +0.00(+0.00%)
May 11, 2017 10.32 10.36 10.32 10.33 61,602 +0.01(+0.08%)
May 10, 2017 10.31 10.35 10.31 10.32 50,038 +0.01(+0.11%)
May 09, 2017 10.35 10.36 10.29 10.31 76,501 -0.02(-0.15%)
May 08, 2017 10.32 10.35 10.28 10.32 81,381 -0.02(-0.21%)
May 05, 2017 10.25 10.35 10.25 10.35 37,359 +0.00(+0.00%)
May 04, 2017 10.29 10.35 10.28 10.35 62,034 +0.06(+0.60%)
May 03, 2017 10.29 10.31 10.28 10.29 31,171 -0.01(-0.10%)
May 02, 2017 10.32 10.32 10.28 10.30 55,611 -0.01(-0.07%)
May 01, 2017 10.32 10.32 10.22 10.30 56,422 +0.04(+0.43%)
Apr 28, 2017 10.28 10.31 10.25 10.26 47,332 -0.02(-0.17%)
Apr 27, 2017 10.35 10.35 10.26 10.28 54,733 +0.01(+0.13%)
Apr 26, 2017 10.33 10.33 10.25 10.26 116,415 +0.02(+0.23%)
Apr 25, 2017 10.30 10.30 10.21 10.24 78,967 +0.00(+0.04%)
Apr 24, 2017 10.30 10.30 10.21 10.23 63,339 +0.06(+0.56%)
Apr 21, 2017 10.17 10.20 10.16 10.18 99,752 +0.00(+0.04%)
Apr 20, 2017 10.20 10.23 10.17 10.17 64,137 +0.04(+0.39%)
Apr 19, 2017 10.16 10.20 10.13 10.13 36,999 +0.01(+0.13%)
Apr 18, 2017 10.10 10.13 10.08 10.12 52,299 +0.04(+0.37%)
Apr 17, 2017 10.04 10.11 10.04 10.08 14,137 +0.04(+0.45%)
Apr 13, 2017 10.10 10.13 10.04 10.04 113,876 -0.05(-0.52%)
Apr 12, 2017 10.10 10.14 10.09 10.09 34,379 -0.00(-0.05%)
Apr 11, 2017 10.14 10.14 10.06 10.10 52,876 -0.03(-0.30%)
Apr 10, 2017 10.14 10.14 10.11 10.13 23,796 +0.00(+0.04%)
Apr 07, 2017 10.13 10.15 10.10 10.12 27,255 +0.01(+0.06%)
Apr 06, 2017 10.04 10.13 10.04 10.12 42,612 +0.07(+0.68%)
Apr 05, 2017 10.12 10.15 10.05 10.05 53,716 -0.05(-0.52%)
Apr 04, 2017 10.12 10.13 10.09 10.10 48,224 -0.01(-0.09%)
Apr 03, 2017 10.13 10.13 10.08 10.11 47,158 +0.00(+0.04%)
Mar 31, 2017 10.10 10.11 10.08 10.10 39,537 -0.01(-0.10%)
Mar 30, 2017 10.10 10.12 10.10 10.11 12,015 -0.00(-0.03%)
Mar 29, 2017 10.10 10.12 10.05 10.12 205,612 +0.06(+0.56%)
Mar 28, 2017 10.03 10.10 10.00 10.06 47,195 +0.03(+0.35%)
Mar 27, 2017 9.978 10.04 9.944 10.03 59,156 +0.05(+0.46%)
Mar 24, 2017 9.952 10.02 9.952 9.980 20,347 +0.01(+0.11%)
Mar 23, 2017 9.974 10.02 9.970 9.970 41,468 -0.01(-0.13%)
Mar 22, 2017 9.948 9.992 9.948 9.983 31,433 +0.03(+0.32%)
Mar 21, 2017 10.03 10.05 9.951 9.951 55,700 -0.08(-0.78%)
Mar 20, 2017 9.968 10.06 9.964 10.03 108,005 +0.01(+0.09%)
Mar 17, 2017 10.06 10.09 9.998 10.02 200,977 -0.01(-0.09%)
Mar 16, 2017 10.03 10.08 10.03 10.03 56,232 -0.03(-0.30%)
Mar 15, 2017 10.05 10.09 10.05 10.06 28,646 +0.01(+0.08%)
Mar 14, 2017 10.04 10.08 10.04 10.05 12,205 +0.02(+0.22%)
Mar 13, 2017 10.07 10.07 10.01 10.03 43,481 +0.01(+0.13%)
Mar 10, 2017 10.02 10.07 9.998 10.02 54,680 -0.02(-0.17%)
Mar 09, 2017 9.973 10.03 9.973 10.03 29,717 -0.01(-0.08%)
Mar 08, 2017 10.03 10.05 10.01 10.04 18,166 +0.02(+0.21%)
Mar 07, 2017 10.05 10.05 10.01 10.02 33,071 -0.03(-0.30%)
Mar 06, 2017 9.986 10.05 9.977 10.05 46,572 +0.05(+0.52%)
Mar 03, 2017 9.938 10.02 9.938 9.998 77,689 -0.00(-0.04%)
Mar 02, 2017 10.05 10.05 9.968 10.00 48,733 -0.03(-0.26%)
Mar 01, 2017 10.09 10.09 9.960 10.03 26,955 +0.06(+0.56%)
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.