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

18.12 +0.11 (+0.61%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.82 11.01 10.82 10.95 700,577 +0.12(+1.11%)
Dec 28, 2018 10.85 10.95 10.78 10.83 421,826 -0.05(-0.44%)
Dec 27, 2018 10.45 10.87 10.45 10.87 435,679 +0.38(+3.59%)
Dec 26, 2018 10.19 10.70 9.901 10.50 605,396 +0.30(+2.90%)
Dec 24, 2018 10.44 10.51 10.19 10.20 404,059 -0.34(-3.19%)
Dec 21, 2018 10.99 11.07 10.38 10.54 854,235 -0.42(-3.86%)
Dec 20, 2018 11.16 11.24 10.81 10.96 606,160 -0.20(-1.78%)
Dec 19, 2018 11.53 11.58 11.05 11.16 433,273 -0.28(-2.45%)
Dec 18, 2018 11.42 11.52 11.34 11.44 256,896 +0.10(+0.90%)
Dec 17, 2018 11.56 11.63 11.26 11.34 497,071 -0.30(-2.54%)
Dec 14, 2018 11.87 11.87 11.59 11.63 382,080 -0.21(-1.81%)
Dec 13, 2018 11.83 11.91 11.79 11.85 166,421 +0.03(+0.22%)
Dec 12, 2018 11.81 11.91 11.79 11.82 387,277 +0.08(+0.69%)
Dec 11, 2018 11.78 11.85 11.65 11.74 407,262 +0.03(+0.22%)
Dec 10, 2018 11.62 11.77 11.47 11.72 487,716 +0.11(+0.92%)
Dec 07, 2018 11.83 11.84 11.58 11.61 282,390 -0.23(-1.94%)
Dec 06, 2018 11.60 11.84 11.60 11.84 370,374 +0.05(+0.43%)
Dec 04, 2018 12.01 12.03 11.75 11.79 346,364 -0.23(-1.95%)
Dec 03, 2018 12.06 12.08 11.99 12.02 391,264 +0.13(+1.11%)
Nov 30, 2018 11.85 11.91 11.84 11.89 152,282 +0.05(+0.39%)
Nov 29, 2018 11.85 11.90 11.80 11.84 251,584 -0.02(-0.17%)
Nov 28, 2018 11.70 11.88 11.68 11.86 460,845 +0.19(+1.62%)
Nov 27, 2018 11.63 11.70 11.55 11.67 489,381 +0.03(+0.22%)
Nov 26, 2018 11.53 11.65 11.49 11.65 356,131 +0.20(+1.74%)
Nov 23, 2018 11.52 11.52 11.45 11.45 142,078 -0.07(-0.58%)
Nov 21, 2018 11.52 11.52 11.52 0 +0.14(+1.19%)
Nov 20, 2018 11.41 11.53 11.26 11.38 531,817 -0.18(-1.53%)
Nov 19, 2018 11.79 11.79 11.52 11.56 285,237 -0.23(-1.97%)
Nov 16, 2018 11.76 11.93 11.64 11.79 201,587 -0.06(-0.51%)
Nov 15, 2018 11.65 11.89 11.53 11.85 329,062 +0.20(+1.73%)
Nov 14, 2018 11.87 11.88 11.59 11.65 186,952 -0.09(-0.73%)
Nov 13, 2018 11.79 11.93 11.70 11.73 156,576 -0.03(-0.21%)
Nov 12, 2018 12.02 12.02 11.71 11.76 262,212 -0.31(-2.59%)
Nov 09, 2018 12.16 12.16 11.98 12.07 155,799 -0.14(-1.12%)
Nov 08, 2018 12.23 12.23 12.16 12.21 190,711 -0.02(-0.12%)
Nov 07, 2018 12.06 12.22 12.03 12.22 296,224 +0.27(+2.24%)
Nov 06, 2018 11.85 11.99 11.85 11.96 187,985 +0.11(+0.89%)
Nov 05, 2018 11.89 11.89 11.75 11.85 402,256 +0.00(+0.00%)
Nov 02, 2018 12.03 12.06 11.81 11.85 630,530 -0.16(-1.30%)
Nov 01, 2018 11.90 12.02 11.83 12.01 230,519 +0.14(+1.19%)
Oct 31, 2018 11.79 11.94 11.75 11.87 288,910 +0.28(+2.39%)
Oct 30, 2018 11.43 11.60 11.39 11.59 214,394 +0.13(+1.10%)
Oct 29, 2018 11.81 11.87 11.26 11.46 423,477 -0.21(-1.77%)
Oct 26, 2018 11.61 11.86 11.53 11.67 281,468 -0.23(-1.95%)
Oct 25, 2018 11.71 11.94 11.68 11.90 291,633 +0.34(+2.92%)
Oct 24, 2018 11.96 12.01 11.54 11.56 445,979 -0.45(-3.75%)
Oct 23, 2018 11.93 12.04 11.76 12.01 422,553 -0.04(-0.33%)
Oct 22, 2018 12.00 12.10 11.97 12.05 187,620 +0.08(+0.67%)
Oct 19, 2018 12.05 12.15 11.92 11.97 122,967 +0.00(+0.00%)
Oct 18, 2018 12.19 12.19 11.91 11.97 219,575 -0.25(-2.08%)
Oct 17, 2018 12.30 12.30 12.11 12.23 312,677 -0.02(-0.16%)
Oct 16, 2018 11.98 12.26 11.98 12.25 356,823 +0.36(+3.02%)
Oct 15, 2018 12.01 12.01 11.83 11.89 147,725 -0.16(-1.33%)
Oct 12, 2018 11.95 12.06 11.79 12.05 351,079 +0.35(+3.01%)
Oct 11, 2018 11.88 11.96 11.58 11.70 752,077 -0.23(-1.95%)
Oct 10, 2018 12.34 12.34 11.86 11.93 973,608 -0.43(-3.47%)
Oct 09, 2018 12.31 12.42 12.27 12.36 197,321 +0.04(+0.28%)
Oct 08, 2018 12.36 12.39 12.18 12.32 259,488 -0.04(-0.32%)
Oct 05, 2018 12.48 12.48 12.23 12.36 417,770 -0.10(-0.84%)
Oct 04, 2018 12.61 12.61 12.41 12.47 510,485 -0.13(-1.03%)
Oct 03, 2018 12.61 12.62 12.58 12.60 507,270 +0.02(+0.16%)
Oct 02, 2018 12.58 12.60 12.56 12.58 270,283 -0.01(-0.04%)
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.