Skip to main content

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

17.93 -0.00 (-0.03%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 17.93 17.93 17.88 17.93 3,156,651 +0.06(+0.34%)
Mar 26, 2024 17.92 17.93 17.87 17.87 3,624,235 -0.03(-0.17%)
Mar 25, 2024 17.88 17.91 17.86 17.90 2,430,814 -0.01(-0.06%)
Mar 22, 2024 17.90 17.91 17.87 17.91 2,139,063 +0.02(+0.11%)
Mar 21, 2024 17.90 17.92 17.87 17.89 2,633,599 +0.05(+0.28%)
Mar 20, 2024 17.76 17.85 17.73 17.84 4,027,486 +0.08(+0.45%)
Mar 19, 2024 17.69 17.76 17.64 17.76 4,785,555 +0.03(+0.17%)
Mar 18, 2024 17.75 17.77 17.72 17.73 3,939,993 +0.09(+0.50%)
Mar 15, 2024 17.76 17.78 17.60 17.64 7,384,831 -0.18(-1.00%)
Mar 14, 2024 17.82 17.82 17.73 17.82 3,656,766 +0.01(+0.06%)
Mar 13, 2024 17.81 17.81 17.80 17.81 3,603,987 +0.01(+0.06%)
Mar 12, 2024 17.76 17.81 17.74 17.80 2,675,284 +0.08(+0.45%)
Mar 11, 2024 17.73 17.75 17.68 17.72 4,624,918 -0.02(-0.11%)
Mar 08, 2024 17.76 17.79 17.71 17.74 4,906,194 -0.01(-0.06%)
Mar 07, 2024 17.75 17.77 17.72 17.75 3,229,618 +0.04(+0.22%)
Mar 06, 2024 17.73 17.73 17.67 17.71 3,654,573 +0.05(+0.28%)
Mar 05, 2024 17.71 17.71 17.62 17.66 4,047,243 -0.08(-0.45%)
Mar 04, 2024 17.74 17.75 17.73 17.74 3,365,585 +0.00(+0.00%)
Mar 01, 2024 17.68 17.74 17.68 17.74 3,170,073 +0.06(+0.34%)
Feb 29, 2024 17.65 17.69 17.62 17.68 4,031,070 +0.06(+0.34%)
Feb 28, 2024 17.63 17.64 17.60 17.62 3,081,242 -0.03(-0.17%)
Feb 27, 2024 17.62 17.65 17.60 17.65 3,152,096 +0.03(+0.17%)
Feb 26, 2024 17.61 17.64 17.60 17.62 2,898,208 +0.01(+0.06%)
Feb 23, 2024 17.60 17.64 17.57 17.61 3,592,979 +0.01(+0.06%)
Feb 22, 2024 17.52 17.60 17.51 17.60 4,547,242 +0.27(+1.54%)
Feb 21, 2024 17.32 17.34 17.23 17.34 4,518,063 -0.03(-0.17%)
Feb 20, 2024 17.42 17.43 17.28 17.36 6,260,328 -0.08(-0.47%)
Feb 16, 2024 17.58 17.58 17.36 17.45 5,994,260 -0.09(-0.50%)
Feb 15, 2024 17.55 17.55 17.52 17.54 2,959,948 +0.00(+0.00%)
Feb 14, 2024 17.54 17.54 17.52 17.54 2,445,722 +0.02(+0.11%)
Feb 13, 2024 17.51 17.53 17.50 17.52 3,942,550 +0.00(+0.00%)
Feb 12, 2024 17.52 17.53 17.51 17.52 2,480,274 +0.01(+0.06%)
Feb 09, 2024 17.52 17.52 17.50 17.51 2,429,730 +0.00(+0.00%)
Feb 08, 2024 17.49 17.51 17.49 17.51 3,048,147 +0.02(+0.11%)
Feb 07, 2024 17.49 17.49 17.48 17.49 1,884,477 +0.02(+0.11%)
Feb 06, 2024 17.48 17.49 17.44 17.47 1,992,467 +0.01(+0.06%)
Feb 05, 2024 17.45 17.47 17.43 17.46 3,219,098 +0.01(+0.06%)
Feb 02, 2024 17.41 17.45 17.39 17.45 2,791,643 +0.08(+0.45%)
Feb 01, 2024 17.33 17.38 17.30 17.37 3,686,789 +0.10(+0.57%)
Jan 31, 2024 17.35 17.37 17.27 17.27 4,358,790 -0.10(-0.56%)
Jan 30, 2024 17.41 17.42 17.37 17.37 2,322,237 -0.02(-0.11%)
Jan 29, 2024 17.38 17.40 17.35 17.39 2,533,036 +0.04(+0.23%)
Jan 26, 2024 17.35 17.37 17.34 17.35 2,348,379 +0.00(+0.00%)
Jan 25, 2024 17.36 17.38 17.33 17.35 2,444,200 -0.01(-0.06%)
Jan 24, 2024 17.35 17.38 17.34 17.36 3,095,532 +0.04(+0.23%)
Jan 23, 2024 17.29 17.32 17.27 17.32 2,470,503 +0.03(+0.17%)
Jan 22, 2024 17.30 17.32 17.27 17.29 3,147,723 +0.02(+0.11%)
Jan 19, 2024 17.10 17.27 17.09 17.27 4,591,640 +0.24(+1.42%)
Jan 18, 2024 17.00 17.05 17.00 17.03 2,461,233 +0.06(+0.34%)
Jan 17, 2024 16.95 16.97 16.87 16.97 2,505,423 -0.01(-0.06%)
Jan 16, 2024 16.95 16.99 16.94 16.98 2,485,056 +0.01(+0.06%)
Jan 12, 2024 16.94 16.98 16.94 16.97 2,187,909 +0.03(+0.17%)
Jan 11, 2024 16.93 16.96 16.86 16.94 2,352,181 +0.04(+0.23%)
Jan 10, 2024 16.88 16.92 16.87 16.90 2,595,467 +0.03(+0.17%)
Jan 09, 2024 16.79 16.88 16.78 16.87 2,298,758 +0.02(+0.12%)
Jan 08, 2024 16.67 16.85 16.64 16.85 3,136,374 +0.23(+1.40%)
Jan 05, 2024 16.59 16.69 16.56 16.62 2,930,626 +0.04(+0.23%)
Jan 04, 2024 16.59 16.68 16.55 16.58 3,954,893 -0.04(-0.23%)
Jan 03, 2024 16.67 16.69 16.61 16.62 4,010,325 -0.10(-0.58%)
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.