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

18.01 +0.01 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.64 13.64 13.45 13.49 926,314 -0.13(-0.97%)
Jan 30, 2020 13.53 13.62 13.49 13.62 710,964 +0.03(+0.25%)
Jan 29, 2020 13.60 13.62 13.55 13.58 536,476 +0.01(+0.04%)
Jan 28, 2020 13.47 13.58 13.47 13.58 601,409 +0.17(+1.24%)
Jan 27, 2020 13.41 13.48 13.31 13.41 1,291,923 -0.18(-1.35%)
Jan 24, 2020 13.67 13.68 13.56 13.60 764,549 -0.05(-0.38%)
Jan 23, 2020 13.64 13.66 13.61 13.65 398,794 +0.02(+0.17%)
Jan 22, 2020 13.66 13.68 13.61 13.62 616,639 -0.01(-0.08%)
Jan 21, 2020 13.63 13.71 13.60 13.64 1,356,524 -0.00(-0.00%)
Jan 17, 2020 13.65 13.65 13.59 13.64 739,135 +0.05(+0.38%)
Jan 16, 2020 13.57 13.59 13.57 13.59 713,767 +0.01(+0.10%)
Jan 15, 2020 13.57 13.58 13.56 13.57 505,881 -0.01(-0.06%)
Jan 14, 2020 13.58 13.58 13.56 13.58 723,128 +0.01(+0.08%)
Jan 13, 2020 13.57 13.57 13.56 13.57 783,497 +0.01(+0.06%)
Jan 10, 2020 13.57 13.57 13.55 13.56 830,362 +0.00(+0.02%)
Jan 09, 2020 13.56 13.59 13.55 13.56 1,093,552 +0.01(+0.04%)
Jan 08, 2020 13.51 13.56 13.50 13.55 741,529 +0.03(+0.21%)
Jan 07, 2020 13.52 13.54 13.51 13.52 682,925 +0.01(+0.08%)
Jan 06, 2020 13.46 13.52 13.45 13.51 714,410 +0.02(+0.17%)
Jan 03, 2020 13.47 13.51 13.45 13.49 706,440 -0.01(-0.11%)
Jan 02, 2020 13.49 13.51 13.47 13.50 946,085 +0.07(+0.53%)
Dec 31, 2019 13.40 13.44 13.39 13.43 524,337 +0.02(+0.15%)
Dec 30, 2019 13.47 13.47 13.38 13.41 642,702 -0.03(-0.21%)
Dec 27, 2019 13.48 13.49 13.44 13.44 589,065 -0.01(-0.08%)
Dec 26, 2019 13.44 13.46 13.43 13.45 482,497 +0.03(+0.21%)
Dec 24, 2019 13.42 13.43 13.42 13.42 335,066 +0.01(+0.10%)
Dec 23, 2019 13.42 13.43 13.41 13.41 597,354 +0.00(+0.02%)
Dec 20, 2019 13.40 13.41 13.37 13.41 614,022 +0.07(+0.55%)
Dec 19, 2019 13.33 13.33 13.32 13.33 790,179 +0.01(+0.04%)
Dec 18, 2019 13.33 13.33 13.32 13.33 404,467 +0.00(+0.02%)
Dec 17, 2019 13.32 13.33 13.30 13.32 613,022 +0.00(+0.02%)
Dec 16, 2019 13.32 13.33 13.31 13.32 555,852 +0.03(+0.19%)
Dec 13, 2019 13.28 13.31 13.27 13.30 1,118,481 +0.01(+0.06%)
Dec 12, 2019 13.25 13.30 13.24 13.29 725,210 +0.05(+0.34%)
Dec 11, 2019 13.23 13.24 13.22 13.24 658,778 +0.02(+0.17%)
Dec 10, 2019 13.22 13.24 13.19 13.22 570,048 +0.00(+0.00%)
Dec 09, 2019 13.24 13.25 13.19 13.22 511,531 -0.01(-0.04%)
Dec 06, 2019 13.20 13.24 13.16 13.23 940,416 +0.06(+0.47%)
Dec 05, 2019 13.16 13.17 13.12 13.16 537,736 +0.03(+0.21%)
Dec 04, 2019 13.13 13.16 13.13 13.14 545,917 +0.03(+0.26%)
Dec 03, 2019 13.06 13.10 12.99 13.10 485,929 -0.05(-0.34%)
Dec 02, 2019 13.20 13.23 13.10 13.15 648,239 -0.07(-0.51%)
Nov 29, 2019 13.23 13.24 13.20 13.21 306,391 -0.01(-0.06%)
Nov 27, 2019 13.23 13.23 13.20 13.22 363,563 +0.02(+0.19%)
Nov 26, 2019 13.19 13.21 13.18 13.20 417,298 +0.02(+0.13%)
Nov 25, 2019 13.12 13.18 13.11 13.18 381,747 +0.10(+0.78%)
Nov 22, 2019 13.10 13.12 13.06 13.08 561,630 -0.01(-0.04%)
Nov 21, 2019 13.10 13.10 13.06 13.08 494,248 -0.02(-0.13%)
Nov 20, 2019 13.11 13.15 13.02 13.10 539,286 -0.04(-0.28%)
Nov 19, 2019 13.15 13.15 13.10 13.14 736,134 +0.02(+0.17%)
Nov 18, 2019 13.13 13.14 13.08 13.12 541,115 +0.01(+0.09%)
Nov 15, 2019 13.09 13.11 13.05 13.10 861,021 +0.08(+0.60%)
Nov 14, 2019 13.03 13.03 13.01 13.03 450,903 +0.01(+0.09%)
Nov 13, 2019 13.03 13.03 13.00 13.01 1,140,231 -0.01(-0.09%)
Nov 12, 2019 13.03 13.03 13.01 13.03 919,408 +0.00(+0.00%)
Nov 11, 2019 13.02 13.03 13.01 13.03 605,346 +0.00(+0.00%)
Nov 08, 2019 13.01 13.03 13.00 13.03 461,567 +0.02(+0.17%)
Nov 07, 2019 13.02 13.03 13.00 13.00 963,216 -0.01(-0.09%)
Nov 06, 2019 13.01 13.01 12.98 13.01 677,899 +0.00(+0.00%)
Nov 05, 2019 13.01 13.01 12.99 13.01 385,762 +0.03(+0.22%)
Nov 04, 2019 12.99 13.01 12.98 12.99 989,425 +0.00(+0.00%)
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.