Home

Global X NASDAQ 100 Covered Call ETF (QYLD)

16.77
+0.19 (1.15%)
NASDAQ · Last Trade: Aug 4th, 4:49 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/01/202516.6716.6716.5116.589,726,03216.58
7/31/202516.8316.8416.7216.757,218,71716.75
7/30/202516.7716.8016.7316.784,790,30916.78
7/29/202516.8016.8116.7516.773,840,80616.77
7/28/202516.7716.7816.7616.775,893,84516.77
7/25/202516.7116.7516.7116.752,948,98616.75
7/24/202516.7116.7216.6816.714,410,42516.71
7/23/202516.6516.6816.6116.684,379,13216.68
7/22/202516.6616.6716.5816.645,457,51116.64
7/21/202516.6716.6816.6416.664,743,70916.66
7/18/202516.8016.8316.7516.774,751,94516.61
7/17/202516.8016.8116.7816.794,091,73816.62
7/16/202516.8016.8016.7916.802,106,52316.63
7/15/202516.8016.8016.7916.802,770,22216.63
7/14/202516.7916.8016.7916.792,786,14816.62
7/11/202516.7816.7916.7816.781,776,44916.61
7/10/202516.7816.7916.7716.772,094,98016.61
7/09/202516.7816.7916.7716.772,656,30316.61
7/08/202516.7616.7716.7516.773,554,90816.61
7/07/202516.7516.7516.7316.754,055,05016.59
7/03/202516.7416.7516.7316.751,628,39416.59
7/02/202516.7016.7216.6916.722,404,01216.56
7/01/202516.7016.7216.6816.714,137,41916.55
6/30/202516.7116.7316.7016.723,728,29416.56
6/27/202516.6816.7016.6616.703,864,33716.54
6/26/202516.6616.6816.6416.673,924,92116.51
6/25/202516.6316.6416.6116.643,495,45616.48
6/24/202516.5816.6216.5716.614,874,92716.45
6/23/202516.4316.5216.3916.525,642,90316.36
6/20/202516.7216.7816.5216.587,041,09716.25
6/18/202516.6516.6816.6316.644,213,61816.31
6/17/202516.6516.6716.6216.643,620,12916.31
6/16/202516.6216.6616.6216.662,892,45316.33
6/13/202516.5816.6316.5716.594,748,26016.26
6/12/202516.6016.6316.5916.632,595,96716.30
6/11/202516.6316.6416.5916.613,511,59716.28
6/10/202516.6016.6216.5916.622,383,85916.29
6/09/202516.5716.6016.5716.602,759,44616.27
6/06/202516.5516.5816.5416.573,985,94916.24
6/05/202516.5416.5716.4516.485,882,06416.15
6/04/202516.5116.5316.4816.533,078,84516.20
6/03/202516.4416.5016.4316.503,102,72716.17
6/02/202516.3216.4416.3216.443,299,44316.12
5/30/202516.3416.3816.2216.375,384,74116.05
5/29/202516.4316.4316.3016.363,562,91816.04
5/28/202516.3616.3916.3216.333,603,38616.01
5/27/202516.2516.3616.2316.365,446,73016.04
5/23/202516.0316.1616.0216.116,208,49415.79
5/22/202516.1716.2516.1516.205,204,63815.88
5/21/202516.2316.3316.1216.174,831,46615.85
5/20/202516.2716.3016.2316.294,043,42215.97
5/19/202516.1916.3116.1816.315,312,42015.99
5/16/202516.4716.4816.3616.476,031,33815.98
5/15/202516.4216.4316.3516.434,308,96915.94
5/14/202516.4216.4316.4116.413,459,21015.92
5/13/202516.4216.4316.4116.425,289,86015.93
5/12/202516.4116.4416.4016.424,460,41115.93
5/09/202516.3916.4116.3916.415,147,56515.92
5/08/202516.4216.4216.3816.393,936,28015.91
5/07/202516.3816.4016.3516.396,023,55515.91
5/06/202516.3516.3916.3516.383,088,48715.90
5/05/202516.3616.3916.3516.373,756,67915.89