Skip to main content
Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
18.55
+0.28 (1.53%)
At close: Dec 20, 2024, 4:00 PM
18.52
-0.03 (-0.16%)
After-hours: Dec 20, 2024, 7:59 PM EST

QYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.1518.6518.1118.5518.551.53%4,508,666
Dec 19, 202418.3618.3818.2718.2718.27-0.49%4,671,934
Dec 18, 202418.3718.3818.3418.3618.36-0.05%3,937,700
Dec 17, 202418.3818.3818.3718.3718.37-0.05%1,784,403
Dec 16, 202418.3618.3918.3518.3818.380.11%2,694,900
Dec 13, 202418.3718.3818.3518.3618.36-2,038,040
Dec 12, 202418.3418.3618.3418.3618.360.05%1,775,800
Dec 11, 202418.3218.3518.3218.3518.350.11%1,932,000
Dec 10, 202418.3318.3418.3218.3318.33-0.05%1,819,600
Dec 9, 202418.3418.3418.3218.3418.34-2,008,522
Dec 6, 202418.3218.3418.3218.3418.340.11%1,741,400
Dec 5, 202418.3018.3218.2918.3218.320.05%1,812,500
Dec 4, 202418.3018.3118.2918.3118.310.16%2,197,209
Dec 3, 202418.2418.2818.2418.2818.280.16%1,858,400
Dec 2, 202418.2118.2618.2118.2518.250.16%2,359,548
Nov 29, 202418.1818.2218.1618.2218.220.28%1,799,843
Nov 27, 202418.1618.1718.1018.1718.17-3,116,437
Nov 26, 202418.1418.1818.1418.1718.170.17%2,280,500
Nov 25, 202418.1418.1818.1018.1418.140.22%4,526,336
Nov 22, 202418.0718.1118.0518.1018.100.17%4,814,900
Nov 21, 202418.0518.0917.9518.0718.070.33%3,351,400
Nov 20, 202418.0418.0417.9118.0118.01-0.11%4,474,000
Nov 19, 202417.9418.0417.9218.0318.030.22%4,224,400
Nov 18, 202417.9818.0117.9217.9917.99-0.50%4,892,726
Nov 15, 202418.3318.3418.0418.0817.90-2.32%8,358,413
Nov 14, 202418.5618.5618.5018.5118.33-0.22%3,383,734
Nov 13, 202418.5518.5618.5418.5518.36-3,247,614
Nov 12, 202418.5518.5618.5318.5518.360.05%2,780,448
Nov 11, 202418.5418.5518.5318.5418.36-2,928,603
Nov 8, 202418.5318.5418.5218.5418.360.11%2,659,728
Nov 7, 202418.5018.5218.4818.5218.340.27%2,963,302
Nov 6, 202418.3718.4718.3718.4718.291.43%5,368,047
Nov 5, 202418.0918.2218.0818.2118.030.83%3,613,021
Nov 4, 202418.0618.1218.0018.0617.88-3,875,000
Nov 1, 202418.0218.1418.0018.0617.880.50%3,479,132
Oct 31, 202418.1618.1617.9617.9717.79-1.32%5,315,600
Oct 30, 202418.2518.2618.2018.2118.03-0.27%3,205,300
Oct 29, 202418.1918.2718.1518.2618.080.50%3,033,034
Oct 28, 202418.2218.2218.1718.1717.990.11%4,255,000
Oct 25, 202418.1718.2418.1418.1517.970.17%4,526,506
Oct 24, 202418.1018.1318.0518.1217.940.55%3,297,700
Oct 23, 202418.1318.1417.9518.0217.84-0.77%4,249,300
Oct 22, 202418.1118.1918.0918.1617.980.06%2,821,800
Oct 21, 202418.1418.1718.0818.1517.97-0.98%3,340,932
Oct 18, 202418.3018.3518.2718.3317.970.66%4,417,626
Oct 17, 202418.2518.2518.2018.2117.85-0.11%3,329,706
Oct 16, 202418.2318.2418.2118.2317.870.05%2,415,000
Oct 15, 202418.2318.2318.2018.2217.86-0.05%1,964,300
Oct 14, 202418.2318.2318.2118.2317.870.11%2,069,300
Oct 11, 202418.1818.2118.1718.2117.850.17%1,574,138
Oct 10, 202418.1618.1918.1418.1817.820.17%1,918,627
Oct 9, 202418.1118.1618.1118.1517.790.22%1,779,800
Oct 8, 202418.0418.1218.0418.1117.750.61%2,100,838
Oct 7, 202418.0518.0817.9818.0017.64-0.44%3,300,000
Oct 4, 202418.0418.0817.9918.0817.720.67%3,342,637
Oct 3, 202417.9418.0017.9017.9617.60-0.06%2,999,100
Oct 2, 202417.9317.9917.8717.9717.610.22%2,414,910
Oct 1, 202418.0318.0317.8517.9317.57-0.61%4,915,503
Sep 30, 202418.0118.0417.9618.0417.680.17%3,923,128
Sep 27, 202418.0418.0517.9918.0117.65-0.11%2,553,201
Sep 26, 202418.0318.0517.9818.0317.670.28%2,424,906
Sep 25, 202417.9718.0017.9517.9817.620.06%3,024,200
Sep 24, 202417.9517.9917.8917.9717.610.17%3,966,600
Sep 23, 202417.9217.9417.9017.9417.58-0.77%3,530,330
Sep 20, 202418.0818.1317.9318.0817.54-0.22%5,637,700
Sep 19, 202418.1018.1718.1018.1217.580.61%4,768,900
Sep 18, 202418.0218.1017.9518.0117.480.06%4,907,639
Sep 17, 202418.0318.0717.9318.0017.470.06%5,248,000
Sep 16, 202417.9717.9917.9117.9917.46-0.11%4,650,000
Sep 13, 202417.9418.0217.9218.0117.480.45%5,121,400
Sep 12, 202417.8417.9517.7917.9317.400.56%5,506,622
Sep 11, 202417.5817.8517.2917.8317.301.65%5,119,400
Sep 10, 202417.4517.5517.3217.5417.020.69%3,549,817
Sep 9, 202417.3117.4317.2317.4216.901.40%4,419,545
Sep 6, 202417.5717.5817.1617.1816.67-2.33%6,884,819
Sep 5, 202417.5117.6917.4817.5917.070.17%4,416,300
Sep 4, 202417.5217.6617.4717.5617.04-0.06%4,598,300
Sep 3, 202417.8417.8517.5017.5717.05-1.79%4,946,700
Aug 30, 202417.8317.8917.7617.8917.360.73%4,040,600
Aug 29, 202417.8017.8717.7217.7617.230.23%4,723,004
Aug 28, 202417.8117.8317.6517.7217.19-0.51%5,027,710
Aug 27, 202417.7817.8417.7217.8117.280.11%4,900,400
Aug 26, 202417.8517.8617.7417.7917.26-0.34%4,172,309
Aug 23, 202417.7917.8617.7617.8517.320.68%4,528,718
Aug 22, 202417.8717.8817.7017.7317.20-0.67%22,153,426
Aug 21, 202417.8217.8517.7717.8517.320.17%13,886,300
Aug 20, 202417.8417.8717.7917.8217.29-0.17%4,012,800
Aug 19, 202417.7617.8517.7217.8517.32-0.39%5,413,345
Aug 16, 202417.8417.9417.8017.9217.210.17%5,082,600
Aug 15, 202417.6817.8917.6717.8917.192.46%5,678,700
Aug 14, 202417.5017.5417.3017.4616.770.06%5,488,800
Aug 13, 202417.1917.4517.1917.4516.762.47%5,098,400
Aug 12, 202417.0517.1516.9217.0316.360.24%5,910,135
Aug 9, 202416.8717.0516.8116.9916.320.59%5,338,176
Aug 8, 202416.6516.9316.5116.8916.232.86%6,928,900
Aug 7, 202416.8316.9316.3916.4215.77-1.02%7,498,734
Aug 6, 202416.5316.8616.4016.5915.941.04%7,786,300
Aug 5, 202416.0016.6615.9116.4215.77-2.90%16,070,146
Aug 2, 202416.9917.0516.7616.9116.24-1.97%13,567,225
Aug 1, 202417.6017.6817.1417.2516.57-1.82%8,963,100