Skip to main content

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

17.65 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 12.09 12.15 12.08 12.13 149,236 +0.05(+0.39%)
Nov 29, 2018 12.09 12.15 12.04 12.08 246,551 -0.02(-0.17%)
Nov 28, 2018 11.94 12.13 11.92 12.11 451,627 +0.19(+1.62%)
Nov 27, 2018 11.87 11.94 11.79 11.91 479,591 +0.03(+0.22%)
Nov 26, 2018 11.76 11.89 11.73 11.89 349,007 +0.20(+1.74%)
Nov 23, 2018 11.75 11.75 11.68 11.68 139,236 -0.07(-0.58%)
Nov 21, 2018 11.75 11.75 11.75 0 +0.02(+0.18%)
Nov 20, 2018 11.76 11.88 11.61 11.73 515,981 -0.18(-1.53%)
Nov 19, 2018 12.15 12.15 11.88 11.91 276,743 -0.24(-1.97%)
Nov 16, 2018 12.13 12.30 12.00 12.15 195,584 -0.06(-0.51%)
Nov 15, 2018 12.01 12.26 11.88 12.21 319,264 +0.21(+1.73%)
Nov 14, 2018 12.23 12.25 11.94 12.01 181,385 -0.09(-0.73%)
Nov 13, 2018 12.15 12.29 12.06 12.09 151,913 -0.03(-0.21%)
Nov 12, 2018 12.39 12.39 12.07 12.12 254,404 -0.32(-2.59%)
Nov 09, 2018 12.53 12.53 12.35 12.44 151,159 -0.14(-1.12%)
Nov 08, 2018 12.61 12.61 12.53 12.58 185,032 -0.02(-0.12%)
Nov 07, 2018 12.43 12.60 12.40 12.60 287,403 +0.28(+2.24%)
Nov 06, 2018 12.21 12.36 12.21 12.32 182,387 +0.11(+0.89%)
Nov 05, 2018 12.25 12.26 12.11 12.21 390,278 +0.00(+0.00%)
Nov 02, 2018 12.40 12.43 12.17 12.21 611,754 -0.16(-1.30%)
Nov 01, 2018 12.27 12.39 12.19 12.38 223,654 +0.15(+1.19%)
Oct 31, 2018 12.15 12.31 12.12 12.23 280,306 +0.29(+2.39%)
Oct 30, 2018 11.78 11.95 11.74 11.94 208,009 +0.13(+1.10%)
Oct 29, 2018 12.17 12.23 11.60 11.81 410,867 -0.21(-1.77%)
Oct 26, 2018 11.97 12.22 11.88 12.03 273,087 -0.24(-1.95%)
Oct 25, 2018 12.07 12.31 12.04 12.27 282,949 +0.35(+2.92%)
Oct 24, 2018 12.32 12.38 11.89 11.92 432,699 -0.59(-4.74%)
Oct 23, 2018 12.43 12.53 12.25 12.51 405,761 -0.04(-0.33%)
Oct 22, 2018 12.50 12.60 12.47 12.55 180,164 +0.08(+0.67%)
Oct 19, 2018 12.55 12.65 12.42 12.47 118,081 +0.00(+0.00%)
Oct 18, 2018 12.70 12.70 12.40 12.47 210,850 -0.27(-2.08%)
Oct 17, 2018 12.81 12.81 12.61 12.73 300,251 -0.02(-0.16%)
Oct 16, 2018 12.48 12.77 12.47 12.76 342,643 +0.37(+3.02%)
Oct 15, 2018 12.51 12.51 12.32 12.38 141,855 -0.17(-1.33%)
Oct 12, 2018 12.45 12.56 12.28 12.55 337,128 +0.37(+3.01%)
Oct 11, 2018 12.38 12.45 12.06 12.18 722,191 -0.24(-1.95%)
Oct 10, 2018 12.85 12.85 12.35 12.42 934,918 -0.45(-3.47%)
Oct 09, 2018 12.82 12.93 12.78 12.87 189,480 +0.04(+0.28%)
Oct 08, 2018 12.87 12.91 12.69 12.83 249,176 -0.04(-0.32%)
Oct 05, 2018 13.00 13.00 12.74 12.87 401,169 -0.11(-0.84%)
Oct 04, 2018 13.13 13.13 12.92 12.98 490,199 -0.14(-1.03%)
Oct 03, 2018 13.13 13.15 13.10 13.12 487,113 +0.02(+0.16%)
Oct 02, 2018 13.10 13.12 13.08 13.10 259,542 -0.01(-0.04%)
Oct 01, 2018 13.10 13.13 13.08 13.10 360,477 +0.04(+0.28%)
Sep 28, 2018 13.06 13.09 13.05 13.07 208,277 -0.02(-0.12%)
Sep 27, 2018 13.03 13.10 13.03 13.08 251,452 +0.06(+0.44%)
Sep 26, 2018 13.05 13.09 13.00 13.03 401,557 -0.10(-0.75%)
Sep 25, 2018 13.13 13.13 13.08 13.12 226,658 +0.01(+0.08%)
Sep 24, 2018 13.08 13.11 13.01 13.11 304,938 +0.04(+0.28%)
Sep 21, 2018 13.17 13.17 13.03 13.08 404,438 -0.06(-0.47%)
Sep 20, 2018 13.13 13.16 13.10 13.14 314,877 +0.02(+0.16%)
Sep 19, 2018 13.13 13.14 13.11 13.12 348,599 -0.01(-0.08%)
Sep 18, 2018 13.13 13.13 13.10 13.13 223,702 +0.02(+0.16%)
Sep 17, 2018 13.13 13.13 13.08 13.11 718,596 -0.02(-0.12%)
Sep 14, 2018 13.13 13.13 13.10 13.12 480,595 +0.02(+0.16%)
Sep 13, 2018 13.11 13.12 13.08 13.10 252,392 +0.02(+0.12%)
Sep 12, 2018 13.10 13.10 13.01 13.09 235,222 +0.00(+0.00%)
Sep 11, 2018 13.04 13.09 13.00 13.09 307,361 +0.05(+0.40%)
Sep 10, 2018 13.05 13.06 12.99 13.04 434,057 +0.03(+0.24%)
Sep 07, 2018 13.00 13.04 12.96 13.00 263,471 -0.01(-0.04%)
Sep 06, 2018 13.00 13.04 12.97 13.01 411,785 -0.03(-0.24%)
Sep 05, 2018 13.08 13.08 13.01 13.04 327,751 -0.04(-0.32%)
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.