Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
16.77
+0.19 (1.15%)
At close: Aug 4, 2025, 4:00 PM
16.75
-0.02 (-0.12%)
After-hours: Aug 4, 2025, 7:59 PM EDT
MorphoSys AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 4, 2025 | 16.68 | 16.77 | 16.67 | 16.77 | 16.77 | 1.15% | 5,283,237 |
Aug 1, 2025 | 16.67 | 16.67 | 16.51 | 16.58 | 16.58 | -1.01% | 9,725,932 |
Jul 31, 2025 | 16.84 | 16.84 | 16.72 | 16.75 | 16.75 | -0.18% | 7,219,651 |
Jul 30, 2025 | 16.77 | 16.80 | 16.73 | 16.78 | 16.78 | 0.06% | 4,795,573 |
Jul 29, 2025 | 16.80 | 16.81 | 16.75 | 16.77 | 16.77 | - | 3,841,293 |
Jul 28, 2025 | 16.77 | 16.78 | 16.76 | 16.77 | 16.77 | 0.12% | 5,893,977 |
Jul 25, 2025 | 16.71 | 16.75 | 16.71 | 16.75 | 16.75 | 0.24% | 2,948,986 |
Jul 24, 2025 | 16.71 | 16.72 | 16.68 | 16.71 | 16.71 | 0.18% | 4,412,680 |
Jul 23, 2025 | 16.65 | 16.68 | 16.61 | 16.68 | 16.68 | 0.24% | 4,381,320 |
Jul 22, 2025 | 16.66 | 16.67 | 16.58 | 16.64 | 16.64 | -0.12% | 5,458,709 |
Jul 21, 2025 | 16.67 | 16.68 | 16.64 | 16.66 | 16.66 | -0.66% | 4,746,018 |
Jul 18, 2025 | 16.80 | 16.83 | 16.75 | 16.77 | 16.61 | -0.12% | 4,751,938 |
Jul 17, 2025 | 16.80 | 16.81 | 16.78 | 16.79 | 16.63 | -0.06% | 4,092,088 |
Jul 16, 2025 | 16.80 | 16.80 | 16.79 | 16.80 | 16.64 | - | 2,107,004 |
Jul 15, 2025 | 16.80 | 16.80 | 16.79 | 16.80 | 16.64 | 0.06% | 2,771,837 |
Jul 14, 2025 | 16.79 | 16.80 | 16.79 | 16.79 | 16.63 | 0.06% | 2,788,809 |
Jul 11, 2025 | 16.78 | 16.79 | 16.78 | 16.78 | 16.62 | 0.06% | 1,776,449 |
Jul 10, 2025 | 16.78 | 16.79 | 16.77 | 16.77 | 16.61 | - | 2,095,496 |
Jul 9, 2025 | 16.78 | 16.79 | 16.77 | 16.77 | 16.61 | - | 2,660,342 |
Jul 8, 2025 | 16.76 | 16.77 | 16.75 | 16.77 | 16.61 | 0.12% | 3,556,218 |
Jul 7, 2025 | 16.75 | 16.75 | 16.73 | 16.75 | 16.59 | - | 4,055,298 |
Jul 3, 2025 | 16.74 | 16.75 | 16.73 | 16.75 | 16.59 | 0.18% | 1,628,394 |
Jul 2, 2025 | 16.70 | 16.72 | 16.69 | 16.72 | 16.56 | 0.06% | 2,405,135 |
Jul 1, 2025 | 16.70 | 16.72 | 16.68 | 16.71 | 16.55 | -0.06% | 4,138,101 |
Jun 30, 2025 | 16.71 | 16.73 | 16.70 | 16.72 | 16.56 | 0.12% | 3,728,882 |
Jun 27, 2025 | 16.68 | 16.70 | 16.66 | 16.70 | 16.54 | 0.18% | 3,864,333 |
Jun 26, 2025 | 16.66 | 16.68 | 16.64 | 16.67 | 16.51 | 0.18% | 3,925,973 |
Jun 25, 2025 | 16.63 | 16.64 | 16.61 | 16.64 | 16.48 | 0.18% | 3,495,793 |
Jun 24, 2025 | 16.58 | 16.62 | 16.57 | 16.61 | 16.45 | 0.54% | 4,876,258 |
Jun 23, 2025 | 16.43 | 16.52 | 16.39 | 16.52 | 16.36 | -0.36% | 5,637,523 |
Jun 20, 2025 | 16.72 | 16.78 | 16.52 | 16.58 | 16.25 | -0.36% | 7,041,096 |
Jun 18, 2025 | 16.65 | 16.68 | 16.63 | 16.64 | 16.31 | - | 4,213,609 |
Jun 17, 2025 | 16.65 | 16.67 | 16.62 | 16.64 | 16.31 | -0.12% | 3,622,577 |
Jun 16, 2025 | 16.62 | 16.66 | 16.62 | 16.66 | 16.33 | 0.42% | 2,897,758 |
Jun 13, 2025 | 16.58 | 16.63 | 16.57 | 16.59 | 16.26 | -0.24% | 4,748,247 |
Jun 12, 2025 | 16.60 | 16.63 | 16.59 | 16.63 | 16.30 | 0.12% | 2,597,861 |
Jun 11, 2025 | 16.63 | 16.64 | 16.59 | 16.61 | 16.28 | -0.06% | 3,512,136 |
Jun 10, 2025 | 16.61 | 16.62 | 16.59 | 16.62 | 16.29 | 0.12% | 2,387,010 |
Jun 9, 2025 | 16.57 | 16.60 | 16.57 | 16.60 | 16.27 | 0.18% | 2,760,315 |
Jun 6, 2025 | 16.55 | 16.58 | 16.54 | 16.57 | 16.24 | 0.55% | 3,985,942 |
Jun 5, 2025 | 16.54 | 16.57 | 16.45 | 16.48 | 16.16 | -0.30% | 5,882,546 |
Jun 4, 2025 | 16.51 | 16.53 | 16.48 | 16.53 | 16.21 | 0.18% | 3,079,671 |
Jun 3, 2025 | 16.44 | 16.50 | 16.43 | 16.50 | 16.18 | 0.36% | 3,122,474 |
Jun 2, 2025 | 16.32 | 16.44 | 16.32 | 16.44 | 16.12 | 0.43% | 3,300,002 |
May 30, 2025 | 16.34 | 16.38 | 16.22 | 16.37 | 16.05 | 0.06% | 5,384,734 |
May 29, 2025 | 16.43 | 16.43 | 16.30 | 16.36 | 16.04 | 0.18% | 3,563,508 |
May 28, 2025 | 16.36 | 16.39 | 16.32 | 16.33 | 16.01 | -0.18% | 3,608,236 |
May 27, 2025 | 16.25 | 16.36 | 16.23 | 16.36 | 16.04 | 1.55% | 5,448,123 |
May 23, 2025 | 16.03 | 16.16 | 16.02 | 16.11 | 15.79 | -0.56% | 6,208,486 |
May 22, 2025 | 16.17 | 16.25 | 16.15 | 16.20 | 15.88 | 0.19% | 5,206,136 |