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

22.67 USD +0.04 (+0.18%)
Official Closing Price Updated: 7:55 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 22.63 22.72 22.61 22.67 637,960 +0.04(+0.18%)
Dec 02, 2020 22.58 22.64 22.55 22.63 450,732 +0.03(+0.13%)
Dec 01, 2020 22.57 22.64 22.54 22.60 565,111 +0.06(+0.27%)
Nov 30, 2020 22.54 22.54 22.37 22.54 804,054 +0.07(+0.31%)
Nov 27, 2020 22.46 22.51 22.45 22.47 256,800 +0.04(+0.18%)
Nov 25, 2020 22.38 22.43 22.35 22.43 498,800 +0.07(+0.31%)
Nov 24, 2020 22.28 22.36 22.15 22.36 546,838 +0.16(+0.72%)
Nov 23, 2020 22.26 22.29 22.08 22.20 633,611 -0.19(-0.85%)
Nov 20, 2020 22.48 22.50 22.38 22.39 558,800 -0.07(-0.31%)
Nov 19, 2020 22.32 22.48 22.25 22.46 365,578 +0.15(+0.67%)
Nov 18, 2020 22.38 22.46 22.31 22.31 543,195 -0.06(-0.27%)
Nov 17, 2020 22.41 22.42 22.32 22.37 475,734 -0.01(-0.04%)
Nov 16, 2020 22.20 22.38 22.16 22.38 537,067 +0.17(+0.77%)
Nov 13, 2020 22.09 22.23 22.03 22.21 377,600 +0.16(+0.73%)
Nov 12, 2020 22.13 22.20 21.95 22.05 512,915 -0.04(-0.18%)
Nov 11, 2020 21.85 22.11 21.85 22.09 466,257 +0.36(+1.66%)
Nov 10, 2020 21.83 21.90 21.52 21.73 714,973 -0.20(-0.91%)
Nov 09, 2020 22.30 22.34 21.91 21.93 878,518 -0.21(-0.95%)
Nov 06, 2020 22.01 22.18 21.95 22.14 611,500 +0.05(+0.23%)
Nov 05, 2020 21.96 22.10 21.95 22.09 687,521 +0.30(+1.38%)
Nov 04, 2020 21.53 21.84 21.51 21.79 899,545 +0.73(+3.47%)
Nov 03, 2020 20.81 21.16 20.77 21.06 374,441 +0.36(+1.74%)
Nov 02, 2020 20.78 20.93 20.52 20.70 613,426 +0.01(+0.05%)
Oct 30, 2020 20.96 21.00 20.51 20.69 839,200 -0.39(-1.85%)
Oct 29, 2020 20.78 21.22 20.78 21.08 482,185 +0.34(+1.64%)
Oct 28, 2020 21.15 21.15 20.72 20.74 1,159,480 -0.67(-3.13%)
Oct 27, 2020 21.34 21.43 21.26 21.41 446,087 +0.15(+0.71%)
Oct 26, 2020 21.42 21.52 21.06 21.26 734,155 -0.26(-1.21%)
Oct 23, 2020 21.47 21.52 21.35 21.52 528,400 +0.06(+0.28%)
Oct 22, 2020 21.49 21.50 21.23 21.46 495,424 +0.04(+0.19%)
Oct 21, 2020 21.41 21.54 21.38 21.42 514,796 -0.01(-0.05%)
Oct 20, 2020 21.39 21.54 21.33 21.43 452,804 +0.08(+0.37%)
Oct 19, 2020 21.70 21.73 21.31 21.35 822,664 -0.41(-1.88%)
Oct 16, 2020 21.87 22.00 21.75 21.76 993,800 -0.03(-0.14%)
Oct 15, 2020 21.75 21.83 21.75 21.79 917,546 -0.03(-0.14%)
Oct 14, 2020 21.80 21.82 21.76 21.82 572,422 +0.01(+0.05%)
Oct 13, 2020 21.76 21.82 21.76 21.81 493,710 +0.05(+0.23%)
Oct 12, 2020 21.81 21.84 21.76 21.76 687,562 -0.05(-0.23%)
Oct 09, 2020 21.77 21.81 21.76 21.81 454,000 +0.04(+0.18%)
Oct 08, 2020 21.77 21.78 21.73 21.77 367,828 +0.05(+0.23%)
Oct 07, 2020 21.64 21.74 21.63 21.72 320,818 +0.12(+0.56%)
Oct 06, 2020 21.70 21.72 21.55 21.60 577,639 -0.09(-0.41%)
Oct 05, 2020 21.58 21.70 21.58 21.69 426,208 +0.19(+0.88%)
Oct 02, 2020 21.43 21.60 21.42 21.50 474,600 -0.11(-0.51%)
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.