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 (%)
May 29, 2020 12.30 12.38 12.28 12.34 553,655 +0.04(+0.29%)
May 28, 2020 12.31 12.35 12.26 12.30 1,624,308 -0.01(-0.10%)
May 27, 2020 12.30 12.34 12.19 12.31 1,147,737 +0.01(+0.10%)
May 26, 2020 12.31 12.38 12.29 12.30 1,230,695 +0.04(+0.29%)
May 22, 2020 12.24 12.28 12.20 12.26 703,875 -0.06(-0.48%)
May 21, 2020 12.30 12.32 12.22 12.32 738,034 +0.05(+0.39%)
May 20, 2020 12.26 12.31 12.25 12.28 1,281,924 +0.08(+0.69%)
May 19, 2020 12.22 12.27 12.19 12.19 584,352 -0.03(-0.24%)
May 18, 2020 12.21 12.23 12.18 12.22 1,208,696 +0.11(+0.91%)
May 15, 2020 11.95 12.12 11.94 12.11 1,199,470 +0.01(+0.10%)
May 14, 2020 12.07 12.11 12.00 12.10 652,076 +0.04(+0.29%)
May 13, 2020 12.05 12.08 11.99 12.07 701,205 +0.01(+0.05%)
May 12, 2020 12.08 12.11 12.06 12.06 1,089,738 -0.02(-0.15%)
May 11, 2020 12.07 12.09 12.04 12.08 719,124 +0.04(+0.34%)
May 08, 2020 12.02 12.05 11.98 12.04 654,625 +0.08(+0.64%)
May 07, 2020 11.97 12.02 11.93 11.96 633,926 +0.02(+0.15%)
May 06, 2020 11.97 11.98 11.91 11.94 518,160 +0.03(+0.25%)
May 05, 2020 11.91 11.97 11.88 11.91 559,370 +0.09(+0.75%)
May 04, 2020 11.72 11.82 11.69 11.82 553,130 +0.10(+0.86%)
May 01, 2020 11.72 11.82 11.66 11.72 931,361 -0.14(-1.20%)
Apr 30, 2020 11.84 11.88 11.82 11.86 711,837 -0.01(-0.10%)
Apr 29, 2020 11.82 11.88 11.78 11.88 1,169,080 +0.21(+1.77%)
Apr 28, 2020 11.86 11.86 11.65 11.67 826,379 -0.11(-0.95%)
Apr 27, 2020 11.82 11.84 11.73 11.78 826,525 +0.09(+0.76%)
Apr 24, 2020 11.59 11.71 11.53 11.69 952,167 +0.14(+1.23%)
Apr 23, 2020 11.57 11.65 11.51 11.55 970,813 +0.02(+0.20%)
Apr 22, 2020 11.46 11.56 11.41 11.53 959,437 +0.19(+1.67%)
Apr 21, 2020 11.50 11.51 11.24 11.34 774,912 -0.24(-2.04%)
Apr 20, 2020 11.61 11.67 11.53 11.58 817,810 -0.12(-1.07%)
Apr 17, 2020 11.76 11.77 11.52 11.70 1,199,229 +0.19(+1.63%)
Apr 16, 2020 11.57 11.61 11.37 11.51 2,143,543 -0.05(-0.40%)
Apr 15, 2020 11.53 11.58 11.51 11.56 754,856 -0.02(-0.20%)
Apr 14, 2020 11.57 11.62 11.55 11.58 1,559,977 +0.01(+0.10%)
Apr 13, 2020 11.50 11.59 11.48 11.57 691,592 +0.08(+0.71%)
Apr 09, 2020 11.57 11.57 11.47 11.49 942,434 -0.06(-0.51%)
Apr 08, 2020 11.50 11.56 11.47 11.55 715,488 +0.06(+0.56%)
Apr 07, 2020 11.52 11.67 11.44 11.48 993,190 +0.02(+0.15%)
Apr 06, 2020 11.41 11.51 11.38 11.47 856,409 +0.28(+2.47%)
Apr 03, 2020 11.20 11.29 11.11 11.19 703,750 -0.01(-0.07%)
Apr 02, 2020 11.17 11.25 11.01 11.20 966,658 +0.13(+1.22%)
Apr 01, 2020 11.03 11.20 10.95 11.06 1,088,172 -0.22(-1.92%)
Mar 31, 2020 11.23 11.33 11.20 11.28 1,467,010 +0.10(+0.89%)
Mar 30, 2020 10.95 11.21 10.95 11.18 687,229 +0.32(+2.96%)
Mar 27, 2020 10.93 11.06 10.83 10.86 931,500 -0.26(-2.37%)
Mar 26, 2020 10.85 11.21 10.85 11.12 1,146,512 +0.20(+1.82%)
Mar 25, 2020 11.00 11.11 10.83 10.92 1,425,629 +0.04(+0.38%)
Mar 24, 2020 10.95 10.97 10.75 10.88 832,283 +0.35(+3.28%)
Mar 23, 2020 10.54 10.64 10.13 10.54 1,404,617 -0.03(-0.27%)
Mar 20, 2020 10.88 10.98 10.47 10.56 1,304,442 -0.10(-0.98%)
Mar 19, 2020 10.49 11.00 10.22 10.67 1,629,662 +0.11(+1.04%)
Mar 18, 2020 10.31 10.78 9.979 10.56 2,227,618 -0.35(-3.19%)
Mar 17, 2020 10.60 11.06 10.16 10.91 1,430,831 +0.76(+7.54%)
Mar 16, 2020 10.43 11.13 10.14 10.14 1,453,042 -1.47(-12.67%)
Mar 13, 2020 11.47 11.70 10.78 11.61 1,864,080 +0.90(+8.44%)
Mar 12, 2020 10.95 11.40 10.71 10.71 3,401,949 -1.09(-9.23%)
Mar 11, 2020 12.01 12.12 11.62 11.80 1,457,066 -0.49(-4.01%)
Mar 10, 2020 12.13 12.29 11.71 12.29 1,198,941 +0.61(+5.21%)
Mar 09, 2020 11.72 12.11 11.59 11.68 1,839,804 -0.90(-7.18%)
Mar 06, 2020 12.35 12.60 12.24 12.59 1,706,008 -0.17(-1.32%)
Mar 05, 2020 12.82 13.03 12.68 12.75 1,409,788 -0.40(-3.04%)
Mar 04, 2020 12.88 13.15 12.76 13.15 864,994 +0.49(+3.84%)
Mar 03, 2020 13.08 13.18 12.53 12.67 1,570,104 -0.35(-2.71%)
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.