Global X NASDAQ 100 Covered Call ETF (QYLD)

18.52
+0.44 (2.43%)
NASDAQ· Last Trade: Jun 21st, 12:33 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/15/202617.9017.9517.7717.8911,998,46017.71
5/14/202618.1218.1518.1218.134,965,36417.95
5/13/202618.1218.1318.1118.132,167,53317.95
5/12/202618.1318.1318.1118.113,047,39417.93
5/11/202618.1118.1218.1118.124,169,58517.94
5/08/202618.1018.1318.1018.132,588,25417.95
5/07/202618.0918.1018.0918.102,666,75417.92
5/06/202618.0818.1018.0818.103,257,72017.92
5/05/202618.0418.0718.0418.063,000,19817.88
5/04/202618.0318.0517.9918.023,788,14117.84
5/01/202617.9918.0417.9918.034,628,11417.85
4/30/202617.9317.9917.8817.984,764,99117.80
4/29/202617.9017.9017.8417.904,810,47217.72
4/28/202617.8517.8817.8317.854,537,27417.67
4/27/202617.8717.9117.8617.904,080,48817.72
4/24/202617.8217.8917.8117.895,387,27817.71
4/23/202617.7917.8217.6517.756,740,06117.57
4/22/202617.7317.8017.7317.793,531,67217.61
4/21/202617.7217.7417.6117.656,372,37417.47
4/20/202617.7317.7317.6217.697,096,03217.51
4/17/202617.7717.9217.7717.909,495,32717.54
4/16/202617.6317.6817.6317.664,933,07417.31
4/15/202617.6417.6417.6317.643,142,30417.29
4/14/202617.6317.6417.6217.635,237,65617.28
4/13/202617.6017.6317.5917.625,177,18617.27
4/10/202617.6117.6217.5917.604,392,92117.25
4/09/202617.5517.6017.5417.5910,606,59017.24
4/08/202617.5817.5917.5117.5511,039,85917.20
4/07/202617.3217.3517.1917.3512,357,36317.00
4/06/202617.3117.3917.3117.368,087,32417.01
4/02/202617.0817.3017.0317.298,719,29016.95
4/01/202617.2317.3117.1917.257,555,20816.91
3/31/202616.8417.1616.8317.1514,361,01216.81
3/30/202616.8716.9116.6316.7011,359,50816.37
3/27/202616.9316.9416.7316.7713,859,72816.44
3/26/202617.1117.1716.9716.9711,274,90516.63
3/25/202617.2217.2617.1717.2110,434,18116.87
3/24/202617.1117.2017.0917.149,629,68916.80
3/23/202617.2117.2917.1417.2012,299,94016.86