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

17.91 -0.02 (-0.11%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.57 13.05 12.54 13.02 2,869,549 -0.03(-0.23%)
Feb 27, 2020 13.34 13.57 13.02 13.05 2,539,843 -0.66(-4.80%)
Feb 26, 2020 13.68 13.91 13.60 13.71 1,231,873 +0.09(+0.67%)
Feb 25, 2020 14.05 14.08 13.56 13.61 2,109,348 -0.34(-2.44%)
Feb 24, 2020 13.94 14.06 13.88 13.96 1,891,639 -0.35(-2.42%)
Feb 21, 2020 14.49 14.54 14.28 14.30 1,214,102 -0.25(-1.71%)
Feb 20, 2020 14.56 14.56 14.54 14.55 730,862 +0.00(+0.00%)
Feb 19, 2020 14.55 14.57 14.54 14.55 833,622 +0.01(+0.08%)
Feb 18, 2020 14.53 14.56 14.53 14.54 673,412 +0.01(+0.08%)
Feb 14, 2020 14.54 14.55 14.53 14.53 650,619 -0.01(-0.08%)
Feb 13, 2020 14.52 14.54 14.52 14.54 697,196 +0.02(+0.12%)
Feb 12, 2020 14.55 14.55 14.51 14.52 745,916 +0.02(+0.17%)
Feb 11, 2020 14.53 14.54 14.50 14.50 931,874 -0.02(-0.12%)
Feb 10, 2020 14.48 14.51 14.47 14.51 603,778 +0.04(+0.29%)
Feb 07, 2020 14.47 14.49 14.45 14.47 576,428 -0.01(-0.04%)
Feb 06, 2020 14.47 14.49 14.46 14.48 763,910 +0.05(+0.33%)
Feb 05, 2020 14.50 14.50 14.41 14.43 743,669 -0.01(-0.04%)
Feb 04, 2020 14.37 14.44 14.37 14.44 593,391 +0.13(+0.93%)
Feb 03, 2020 14.22 14.33 14.22 14.30 500,693 +0.14(+0.98%)
Jan 31, 2020 14.32 14.32 14.13 14.16 881,987 -0.14(-0.97%)
Jan 30, 2020 14.21 14.30 14.17 14.30 676,942 +0.04(+0.25%)
Jan 29, 2020 14.28 14.30 14.23 14.27 510,804 +0.01(+0.04%)
Jan 28, 2020 14.15 14.27 14.15 14.26 572,629 +0.17(+1.24%)
Jan 27, 2020 14.08 14.16 13.98 14.09 1,230,100 -0.19(-1.35%)
Jan 24, 2020 14.36 14.37 14.24 14.28 727,963 -0.05(-0.38%)
Jan 23, 2020 14.32 14.35 14.30 14.33 379,711 +0.02(+0.17%)
Jan 22, 2020 14.35 14.36 14.30 14.31 587,130 -0.01(-0.08%)
Jan 21, 2020 14.32 14.40 14.28 14.32 1,291,610 -0.00(-0.00%)
Jan 17, 2020 14.33 14.33 14.27 14.32 703,761 +0.05(+0.38%)
Jan 16, 2020 14.26 14.27 14.26 14.27 679,607 +0.02(+0.11%)
Jan 15, 2020 14.26 14.26 14.24 14.25 481,670 -0.01(-0.06%)
Jan 14, 2020 14.26 14.26 14.24 14.26 688,521 +0.01(+0.08%)
Jan 13, 2020 14.25 14.26 14.24 14.25 746,000 +0.01(+0.06%)
Jan 10, 2020 14.25 14.26 14.23 14.24 790,623 +0.00(+0.02%)
Jan 09, 2020 14.24 14.27 14.23 14.24 1,041,217 +0.01(+0.04%)
Jan 08, 2020 14.19 14.24 14.17 14.23 706,041 +0.03(+0.21%)
Jan 07, 2020 14.20 14.22 14.18 14.20 650,242 +0.01(+0.08%)
Jan 06, 2020 14.14 14.20 14.13 14.19 680,220 +0.02(+0.17%)
Jan 03, 2020 14.15 14.19 14.13 14.17 672,632 -0.01(-0.11%)
Jan 02, 2020 14.17 14.19 14.14 14.18 900,808 +0.07(+0.53%)
Dec 31, 2019 14.08 14.11 14.07 14.11 499,244 +0.02(+0.15%)
Dec 30, 2019 14.14 14.14 14.05 14.09 611,944 -0.03(-0.21%)
Dec 27, 2019 14.16 14.16 14.12 14.12 560,883 -0.01(-0.08%)
Dec 26, 2019 14.12 14.14 14.10 14.13 459,414 +0.03(+0.21%)
Dec 24, 2019 14.09 14.11 14.09 14.10 319,036 +0.01(+0.10%)
Dec 23, 2019 14.09 14.11 14.08 14.08 568,776 +0.00(+0.02%)
Dec 20, 2019 14.07 14.09 14.04 14.08 584,647 +0.08(+0.55%)
Dec 19, 2019 14.00 14.00 13.99 14.00 752,376 +0.01(+0.04%)
Dec 18, 2019 14.00 14.00 13.99 14.00 385,117 +0.00(+0.02%)
Dec 17, 2019 13.99 14.00 13.97 13.99 583,695 +0.00(+0.02%)
Dec 16, 2019 13.99 14.00 13.98 13.99 529,260 +0.03(+0.19%)
Dec 13, 2019 13.95 13.98 13.94 13.96 1,064,971 +0.01(+0.06%)
Dec 12, 2019 13.91 13.97 13.90 13.96 690,515 +0.05(+0.34%)
Dec 11, 2019 13.90 13.91 13.88 13.91 627,261 +0.02(+0.17%)
Dec 10, 2019 13.88 13.90 13.85 13.88 542,776 +0.00(+0.00%)
Dec 09, 2019 13.91 13.91 13.85 13.88 487,058 -0.01(-0.04%)
Dec 06, 2019 13.87 13.91 13.82 13.89 895,425 +0.07(+0.47%)
Dec 05, 2019 13.82 13.83 13.78 13.82 512,010 +0.03(+0.21%)
Dec 04, 2019 13.79 13.82 13.79 13.80 519,800 +0.04(+0.26%)
Dec 03, 2019 13.71 13.76 13.64 13.76 462,682 -0.05(-0.34%)
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.