Skip to main content

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

17.66 +0.02 (+0.11%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.58 14.58 14.47 14.58 1,242,767 +0.05(+0.31%)
Nov 27, 2020 14.53 14.56 14.52 14.54 396,917 +0.03(+0.18%)
Nov 25, 2020 14.48 14.51 14.46 14.51 770,958 +0.05(+0.31%)
Nov 24, 2020 14.41 14.47 14.33 14.47 845,207 +0.10(+0.72%)
Nov 23, 2020 14.40 14.42 14.29 14.36 979,326 +0.02(+0.15%)
Nov 20, 2020 14.40 14.41 14.34 14.34 872,380 -0.04(-0.31%)
Nov 19, 2020 14.30 14.40 14.25 14.39 570,728 +0.10(+0.67%)
Nov 18, 2020 14.34 14.39 14.29 14.29 848,018 -0.04(-0.27%)
Nov 17, 2020 14.35 14.36 14.29 14.33 742,700 -0.01(-0.04%)
Nov 16, 2020 14.22 14.34 14.19 14.34 838,451 +0.11(+0.77%)
Nov 13, 2020 14.15 14.24 14.11 14.23 589,497 +0.10(+0.73%)
Nov 12, 2020 14.18 14.22 14.06 14.12 800,746 -0.03(-0.18%)
Nov 11, 2020 14.00 14.16 14.00 14.15 727,905 +0.23(+1.66%)
Nov 10, 2020 13.98 14.03 13.78 13.92 1,116,193 -0.13(-0.91%)
Nov 09, 2020 14.28 14.31 14.03 14.05 1,371,514 -0.13(-0.95%)
Nov 06, 2020 14.10 14.21 14.06 14.18 954,654 +0.03(+0.23%)
Nov 05, 2020 14.07 14.16 14.06 14.15 1,073,335 +0.19(+1.38%)
Nov 04, 2020 13.79 13.99 13.78 13.96 1,404,340 +0.47(+3.47%)
Nov 03, 2020 13.33 13.55 13.30 13.49 584,565 +0.23(+1.74%)
Nov 02, 2020 13.31 13.41 13.14 13.26 957,661 +0.01(+0.05%)
Oct 30, 2020 13.43 13.45 13.14 13.25 1,310,132 -0.25(-1.85%)
Oct 29, 2020 13.31 13.59 13.31 13.50 752,771 +0.22(+1.64%)
Oct 28, 2020 13.55 13.55 13.27 13.28 1,810,143 -0.43(-3.13%)
Oct 27, 2020 13.67 13.73 13.62 13.71 696,416 +0.10(+0.71%)
Oct 26, 2020 13.72 13.78 13.49 13.62 1,146,139 -0.17(-1.21%)
Oct 23, 2020 13.75 13.78 13.68 13.78 824,921 +0.04(+0.28%)
Oct 22, 2020 13.77 13.77 13.60 13.75 773,440 +0.03(+0.19%)
Oct 21, 2020 13.71 13.80 13.69 13.72 803,683 -0.01(-0.05%)
Oct 20, 2020 13.70 13.80 13.66 13.73 706,903 +0.05(+0.37%)
Oct 19, 2020 13.90 13.92 13.65 13.68 1,284,316 -0.12(-0.90%)
Oct 16, 2020 13.87 13.95 13.79 13.80 1,567,094 -0.02(-0.14%)
Oct 15, 2020 13.79 13.84 13.79 13.82 1,446,852 -0.02(-0.14%)
Oct 14, 2020 13.82 13.84 13.80 13.84 902,635 +0.01(+0.05%)
Oct 13, 2020 13.80 13.84 13.80 13.83 778,517 +0.03(+0.23%)
Oct 12, 2020 13.83 13.85 13.80 13.80 1,084,196 -0.03(-0.23%)
Oct 09, 2020 13.81 13.83 13.80 13.83 715,899 +0.03(+0.18%)
Oct 08, 2020 13.81 13.81 13.78 13.81 580,017 +0.03(+0.23%)
Oct 07, 2020 13.72 13.79 13.72 13.77 505,888 +0.08(+0.56%)
Oct 06, 2020 13.76 13.77 13.67 13.70 910,862 -0.06(-0.42%)
Oct 05, 2020 13.69 13.76 13.69 13.76 672,075 +0.12(+0.88%)
Oct 02, 2020 13.59 13.70 13.58 13.63 748,383 -0.07(-0.51%)
Oct 01, 2020 13.69 13.74 13.69 13.70 719,318 +0.03(+0.23%)
Sep 30, 2020 13.63 13.72 13.58 13.67 855,542 +0.04(+0.28%)
Sep 29, 2020 13.62 13.65 13.61 13.63 902,875 +0.02(+0.14%)
Sep 28, 2020 13.60 13.62 13.56 13.62 809,466 +0.09(+0.66%)
Sep 25, 2020 13.32 13.53 13.32 13.53 683,258 +0.22(+1.62%)
Sep 24, 2020 13.18 13.40 13.17 13.31 668,249 +0.02(+0.14%)
Sep 23, 2020 13.45 13.48 13.25 13.29 756,352 -0.18(-1.37%)
Sep 22, 2020 13.41 13.50 13.34 13.48 674,014 +0.10(+0.76%)
Sep 21, 2020 13.19 13.37 13.13 13.37 1,276,792 +0.05(+0.34%)
Sep 18, 2020 13.54 13.57 13.18 13.33 1,566,010 -0.16(-1.21%)
Sep 17, 2020 13.37 13.57 13.29 13.49 1,765,955 -0.19(-1.38%)
Sep 16, 2020 13.88 13.88 13.66 13.68 1,527,417 -0.16(-1.13%)
Sep 15, 2020 13.79 13.87 13.77 13.84 937,526 +0.15(+1.10%)
Sep 14, 2020 13.54 13.73 13.54 13.69 825,699 +0.26(+1.96%)
Sep 11, 2020 13.54 13.61 13.28 13.42 1,152,209 -0.03(-0.19%)
Sep 10, 2020 13.76 13.79 13.40 13.45 1,556,748 -0.20(-1.47%)
Sep 09, 2020 13.49 13.72 13.47 13.65 1,472,338 +0.31(+2.31%)
Sep 08, 2020 13.40 13.59 13.31 13.34 2,472,994 -0.37(-2.70%)
Sep 04, 2020 13.69 13.80 13.22 13.71 2,596,851 -0.05(-0.36%)
Sep 03, 2020 13.94 13.95 13.67 13.76 1,756,547 -0.22(-1.57%)
Sep 02, 2020 13.96 13.99 13.91 13.98 1,414,140 +0.03(+0.18%)
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.