Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
16.58
-0.06 (-0.36%)
At close: Jun 20, 2025, 4:00 PM
16.59
+0.01 (0.06%)
After-hours: Jun 20, 2025, 7:59 PM EDT
QYLD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 16.72 | 16.78 | 16.52 | 16.58 | 16.58 | -0.36% | 7,027,218 |
Jun 18, 2025 | 16.65 | 16.68 | 16.63 | 16.64 | 16.64 | - | 4,213,609 |
Jun 17, 2025 | 16.65 | 16.67 | 16.62 | 16.64 | 16.64 | -0.12% | 3,622,577 |
Jun 16, 2025 | 16.62 | 16.66 | 16.62 | 16.66 | 16.66 | 0.42% | 2,897,758 |
Jun 13, 2025 | 16.58 | 16.63 | 16.57 | 16.59 | 16.59 | -0.24% | 4,748,247 |
Jun 12, 2025 | 16.60 | 16.63 | 16.59 | 16.63 | 16.63 | 0.12% | 2,597,861 |
Jun 11, 2025 | 16.63 | 16.64 | 16.59 | 16.61 | 16.61 | -0.06% | 3,512,136 |
Jun 10, 2025 | 16.61 | 16.62 | 16.59 | 16.62 | 16.62 | 0.12% | 2,387,010 |
Jun 9, 2025 | 16.57 | 16.60 | 16.57 | 16.60 | 16.60 | 0.18% | 2,760,315 |
Jun 6, 2025 | 16.55 | 16.58 | 16.54 | 16.57 | 16.57 | 0.55% | 3,985,942 |
Jun 5, 2025 | 16.54 | 16.57 | 16.45 | 16.48 | 16.48 | -0.30% | 5,882,546 |
Jun 4, 2025 | 16.51 | 16.53 | 16.48 | 16.53 | 16.53 | 0.18% | 3,079,671 |
Jun 3, 2025 | 16.44 | 16.50 | 16.43 | 16.50 | 16.50 | 0.36% | 3,122,474 |
Jun 2, 2025 | 16.32 | 16.44 | 16.32 | 16.44 | 16.44 | 0.43% | 3,300,002 |
May 30, 2025 | 16.34 | 16.38 | 16.22 | 16.37 | 16.37 | 0.06% | 5,384,734 |
May 29, 2025 | 16.43 | 16.43 | 16.30 | 16.36 | 16.36 | 0.18% | 3,563,508 |
May 28, 2025 | 16.36 | 16.39 | 16.32 | 16.33 | 16.33 | -0.18% | 3,608,236 |
May 27, 2025 | 16.25 | 16.36 | 16.23 | 16.36 | 16.36 | 1.55% | 5,448,123 |
May 23, 2025 | 16.03 | 16.16 | 16.02 | 16.11 | 16.11 | -0.56% | 6,208,486 |
May 22, 2025 | 16.17 | 16.25 | 16.15 | 16.20 | 16.20 | 0.19% | 5,206,136 |
May 21, 2025 | 16.23 | 16.33 | 16.12 | 16.17 | 16.17 | -0.74% | 4,833,757 |
May 20, 2025 | 16.27 | 16.30 | 16.23 | 16.29 | 16.29 | -0.12% | 4,044,702 |
May 19, 2025 | 16.19 | 16.31 | 16.18 | 16.31 | 16.31 | -0.97% | 5,314,485 |
May 16, 2025 | 16.47 | 16.48 | 16.37 | 16.47 | 16.31 | 0.24% | 6,031,330 |
May 15, 2025 | 16.42 | 16.43 | 16.35 | 16.43 | 16.27 | 0.12% | 4,309,195 |
May 14, 2025 | 16.42 | 16.43 | 16.41 | 16.41 | 16.25 | -0.06% | 3,460,137 |
May 13, 2025 | 16.42 | 16.43 | 16.41 | 16.42 | 16.26 | - | 5,290,673 |
May 12, 2025 | 16.41 | 16.44 | 16.40 | 16.42 | 16.26 | 0.06% | 4,460,623 |
May 9, 2025 | 16.39 | 16.41 | 16.39 | 16.41 | 16.25 | 0.12% | 5,147,557 |
May 8, 2025 | 16.42 | 16.42 | 16.38 | 16.39 | 16.23 | - | 3,936,939 |
May 7, 2025 | 16.38 | 16.40 | 16.35 | 16.39 | 16.23 | 0.06% | 6,024,532 |
May 6, 2025 | 16.36 | 16.39 | 16.35 | 16.38 | 16.22 | 0.06% | 3,088,720 |
May 5, 2025 | 16.36 | 16.39 | 16.35 | 16.37 | 16.21 | - | 3,757,775 |
May 2, 2025 | 16.37 | 16.38 | 16.35 | 16.37 | 16.21 | 0.24% | 5,461,763 |
May 1, 2025 | 16.33 | 16.35 | 16.32 | 16.33 | 16.17 | 0.18% | 6,267,508 |
Apr 30, 2025 | 16.24 | 16.31 | 16.18 | 16.30 | 16.14 | - | 7,934,572 |
Apr 29, 2025 | 16.25 | 16.30 | 16.25 | 16.30 | 16.14 | 0.25% | 6,826,373 |
Apr 28, 2025 | 16.26 | 16.28 | 16.20 | 16.26 | 16.10 | 0.12% | 7,906,832 |
Apr 25, 2025 | 16.19 | 16.26 | 16.17 | 16.24 | 16.08 | 0.37% | 8,190,228 |
Apr 24, 2025 | 16.07 | 16.19 | 16.07 | 16.18 | 16.02 | 0.81% | 9,215,603 |
Apr 23, 2025 | 16.10 | 16.14 | 16.00 | 16.05 | 15.89 | 1.13% | 14,817,551 |
Apr 22, 2025 | 15.76 | 15.92 | 15.74 | 15.87 | 15.71 | 1.47% | 9,455,304 |
Apr 21, 2025 | 15.75 | 15.77 | 15.49 | 15.64 | 15.48 | -2.31% | 7,593,464 |
Apr 17, 2025 | 16.06 | 16.09 | 15.89 | 16.01 | 15.69 | 0.13% | 6,518,846 |
Apr 16, 2025 | 16.16 | 16.28 | 15.75 | 15.99 | 15.67 | -2.97% | 7,933,322 |
Apr 15, 2025 | 16.49 | 16.63 | 16.41 | 16.48 | 16.15 | 0.18% | 5,259,827 |
Apr 14, 2025 | 16.64 | 16.67 | 16.28 | 16.45 | 16.12 | 0.92% | 10,646,031 |
Apr 11, 2025 | 15.99 | 16.34 | 15.86 | 16.30 | 15.97 | 1.88% | 8,242,006 |
Apr 10, 2025 | 16.24 | 16.31 | 15.54 | 16.00 | 15.68 | -3.50% | 16,037,310 |
Apr 9, 2025 | 14.94 | 16.63 | 14.91 | 16.58 | 16.25 | 10.75% | 22,918,021 |