Global X NASDAQ 100 Covered Call ETF (QYLD)

17.73
+0.11 (0.65%)
NASDAQ· Last Trade: Jul 31st, 9:33 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X NASDAQ 100 Covered Call ETF (QYLD)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202617.7617.8117.5717.734,158,70717.73
7/30/202617.4817.6617.4717.625,005,17417.62
7/29/202617.4817.5717.2117.226,034,22517.22
7/28/202617.4817.5417.3317.485,217,64017.48
7/27/202617.6917.7017.4517.555,406,02517.55
7/24/202617.6417.7017.5417.563,807,99517.56
7/23/202617.6717.7317.5717.646,438,28217.64
7/22/202617.7617.8317.7617.802,313,60917.80
7/21/202617.7917.8217.7417.824,659,99717.82
7/20/202617.7117.7717.6517.664,326,17017.66
7/17/202617.6717.8817.5217.819,017,76317.81
7/16/202618.1718.2117.9318.034,028,56418.03
7/15/202618.4618.4818.1318.303,041,08418.30
7/14/202618.3718.4218.2318.373,044,92118.37
7/13/202618.3018.3218.1218.154,683,75018.15
7/10/202618.3618.4818.2818.463,057,03518.46
7/09/202618.2918.4018.2118.393,511,95118.39
7/08/202617.9618.1417.8718.134,492,54918.13
7/07/202618.1618.2117.9618.073,915,75818.07
7/06/202618.2518.3818.2318.342,933,83718.34
7/02/202618.3118.4117.9818.093,414,52618.09
7/01/202618.3318.4018.2718.303,763,93818.30
6/30/202618.2218.4518.2218.434,017,86118.43
6/29/202618.0218.2417.8618.244,706,17618.24
6/26/202617.8618.0317.7817.864,341,44317.86
6/25/202618.1818.1917.8218.019,306,26118.01
6/24/202617.9918.0817.7917.917,475,80717.91
6/23/202618.0018.1317.9017.956,452,28217.95
6/22/202618.3618.4118.2818.314,851,92918.31
6/18/202618.3718.5418.3418.5210,628,72018.52
6/17/202618.2218.2918.0518.0810,136,29618.08
6/16/202618.2118.2318.2018.203,024,54218.20
6/15/202618.1818.2318.1818.213,251,68018.21
6/12/202618.0018.1117.9418.096,232,88618.09
6/11/202617.7518.0017.6717.9913,582,74617.99
6/10/202617.7617.9217.6317.649,151,62717.64
6/09/202618.0318.0817.4717.8512,291,20917.85
6/08/202617.9518.0417.9317.996,935,08117.99
6/05/202618.0818.1017.7717.809,269,29717.80
6/04/202618.1118.1518.0818.132,862,40118.13
6/03/202618.1418.1518.1218.134,021,93518.13
6/02/202618.1218.1418.1018.143,384,67918.14
6/01/202618.0818.1318.0718.123,821,02718.12
5/29/202618.0718.1018.0618.083,614,04118.08
5/28/202618.0018.0718.0018.053,518,60318.05
5/27/202618.0118.0217.9618.014,714,09618.01
5/26/202617.9918.0017.9617.996,637,07617.99
5/22/202617.8917.9317.8717.884,822,34717.88
5/21/202617.7517.8617.7517.847,332,28917.84
5/20/202617.7117.8117.6817.805,677,39317.80
5/19/202617.6217.7217.5617.659,786,26217.65
5/18/202617.7617.7617.6017.7115,496,00917.71
5/15/202617.9017.9517.7717.8911,998,46017.89
5/14/202618.1218.1518.1218.134,965,36418.13
5/13/202618.1218.1318.1118.132,167,53318.13
5/12/202618.1318.1318.1118.113,047,39418.11
5/11/202618.1118.1218.1118.124,169,58518.12
5/08/202618.1018.1318.1018.132,588,25418.13
5/07/202618.0918.1018.0918.102,666,75418.10
5/06/202618.0818.1018.0818.103,257,72018.10
5/05/202618.0418.0718.0418.063,000,19818.06
5/04/202618.0318.0517.9918.023,788,14118.02
5/01/202617.9918.0417.9918.034,628,11418.03