Skip to main content
Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
18.53
-0.32 (-1.70%)
At close: Feb 21, 2025, 4:00 PM
18.56
+0.03 (0.17%)
After-hours: Feb 21, 2025, 7:52 PM EST

QYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.8818.8918.5218.5318.53-1.70%10,258,387
Feb 20, 202518.8118.8518.7918.8518.850.21%3,421,028
Feb 19, 202518.8018.8118.7918.8118.810.05%4,413,872
Feb 18, 202518.8018.8018.7818.8018.800.05%5,335,863
Feb 14, 202518.7618.7918.7618.7918.790.21%3,389,886
Feb 13, 202518.7118.7618.7018.7518.750.32%4,636,477
Feb 12, 202518.6218.7018.6018.6918.690.05%4,535,744
Feb 11, 202518.6418.6918.6418.6818.680.05%3,206,795
Feb 10, 202518.6118.6818.6118.6718.670.54%3,313,538
Feb 7, 202518.6618.6918.5518.5718.57-0.38%6,790,739
Feb 6, 202518.5918.6418.5818.6418.640.32%3,694,652
Feb 5, 202518.5118.5818.4718.5818.580.22%4,864,256
Feb 4, 202518.4318.5418.4118.5418.540.76%4,120,646
Feb 3, 202518.2918.4418.2318.4018.40-0.38%7,374,357
Jan 31, 202518.5218.5918.4418.4718.47-4,907,587
Jan 30, 202518.4418.5218.3918.4718.470.33%6,160,432
Jan 29, 202518.4418.4518.3318.4118.41-0.22%4,818,884
Jan 28, 202518.3118.4518.2218.4518.450.99%8,369,818
Jan 27, 202518.2118.3518.1718.2718.27-1.46%8,566,544
Jan 24, 202518.5618.5718.5218.5418.54-0.16%3,029,755
Jan 23, 202518.5218.5718.5118.5718.570.11%3,806,397
Jan 22, 202518.4918.5518.4918.5518.550.49%4,206,574
Jan 21, 202518.4418.4718.3718.4618.46-0.65%8,411,731
Jan 17, 202518.6518.6618.4518.5818.390.54%6,046,854
Jan 16, 202518.5618.5818.4718.4818.29-0.16%9,058,757
Jan 15, 202518.3918.5418.3718.5118.321.87%7,148,832
Jan 14, 202518.2918.3118.0618.1717.99-0.06%12,067,699
Jan 13, 202518.0518.1817.9818.1818.00-0.16%8,383,253
Jan 10, 202518.3418.3518.1018.2118.03-0.92%15,684,102
Jan 8, 202518.3718.4018.2518.3818.200.16%11,652,688
Jan 7, 202518.5318.5318.3118.3518.17-0.70%8,486,557
Jan 6, 202518.4818.5218.4518.4818.290.49%4,535,011
Jan 3, 202518.2518.4118.2518.3918.211.10%3,103,880
Jan 2, 202518.2818.3318.0818.1918.01-0.16%6,599,968
Dec 31, 202418.3318.3418.2018.2218.04-0.38%3,341,022
Dec 30, 202418.2918.3618.2018.2918.11-2.30%4,223,017
Dec 27, 202418.8018.8118.6318.7218.20-0.43%3,608,579
Dec 26, 202418.7618.8118.7518.8018.270.11%2,894,433
Dec 24, 202418.6618.7918.6618.7818.250.59%2,140,352
Dec 23, 202418.5618.6818.5318.6718.150.65%2,956,233
Dec 20, 202418.1518.6518.1118.5518.031.53%4,533,462
Dec 19, 202418.3618.3818.2718.2717.76-0.49%4,671,934
Dec 18, 202418.3718.3818.3418.3617.85-0.05%3,937,674
Dec 17, 202418.3818.3818.3718.3717.86-0.05%1,784,403
Dec 16, 202418.3618.3918.3518.3817.860.11%2,694,889
Dec 13, 202418.3718.3818.3518.3617.85-2,038,040
Dec 12, 202418.3418.3718.3418.3617.850.05%1,775,775
Dec 11, 202418.3218.3518.3218.3517.840.11%1,931,983
Dec 10, 202418.3318.3418.3218.3317.82-0.05%1,819,566
Dec 9, 202418.3418.3418.3218.3417.83-2,008,522
Dec 6, 202418.3218.3418.3218.3417.830.11%1,741,357
Dec 5, 202418.3018.3218.2918.3217.810.05%1,812,464
Dec 4, 202418.3018.3118.2918.3117.800.16%2,197,209
Dec 3, 202418.2418.2818.2418.2817.770.16%1,858,367
Dec 2, 202418.2118.2618.2118.2517.740.16%2,359,548
Nov 29, 202418.1918.2218.1618.2217.710.28%1,799,843
Nov 27, 202418.1618.1718.1018.1717.66-3,116,437
Nov 26, 202418.1418.1818.1418.1717.660.17%2,280,467
Nov 25, 202418.1418.1818.1018.1417.630.22%4,526,336
Nov 22, 202418.0718.1118.0518.1017.590.17%4,814,892
Nov 21, 202418.0518.0917.9518.0717.560.33%3,351,365
Nov 20, 202418.0418.0417.9118.0117.51-0.11%4,473,952
Nov 19, 202417.9418.0417.9218.0317.520.22%4,224,373
Nov 18, 202417.9818.0117.9217.9917.49-0.50%4,892,726
Nov 15, 202418.3318.3418.0418.0817.40-2.32%8,358,413
Nov 14, 202418.5618.5618.5018.5117.81-0.22%3,383,734
Nov 13, 202418.5518.5618.5418.5517.85-3,247,614
Nov 12, 202418.5518.5618.5318.5517.850.05%2,780,448
Nov 11, 202418.5418.5518.5318.5417.84-2,928,603
Nov 8, 202418.5318.5418.5218.5417.840.11%2,659,728
Nov 7, 202418.5018.5218.4818.5217.820.27%2,963,302
Nov 6, 202418.3718.4718.3718.4717.771.43%5,368,047
Nov 5, 202418.0918.2218.0818.2117.520.83%3,613,021
Nov 4, 202418.0618.1218.0018.0617.38-3,874,985
Nov 1, 202418.0218.1418.0018.0617.380.50%3,479,132
Oct 31, 202418.1618.1617.9617.9717.29-1.32%5,315,569
Oct 30, 202418.2518.2618.2018.2117.52-0.27%3,205,250
Oct 29, 202418.1918.2718.1518.2617.570.50%3,033,034
Oct 28, 202418.2218.2218.1718.1717.490.11%4,254,974
Oct 25, 202418.1718.2418.1418.1517.470.17%4,526,506
Oct 24, 202418.1018.1318.0518.1217.440.55%3,297,673
Oct 23, 202418.1318.1417.9518.0217.34-0.77%4,249,254
Oct 22, 202418.1118.1918.0918.1617.480.06%2,821,792
Oct 21, 202418.1418.1718.0818.1517.47-0.98%3,340,932
Oct 18, 202418.3018.3518.2818.3317.460.66%4,417,626
Oct 17, 202418.2518.2518.2018.2117.35-0.11%3,329,706
Oct 16, 202418.2318.2418.2118.2317.370.05%2,414,995
Oct 15, 202418.2318.2318.2018.2217.36-0.05%1,964,277
Oct 14, 202418.2318.2318.2118.2317.370.11%2,069,297
Oct 11, 202418.1818.2118.1718.2117.350.17%1,574,138
Oct 10, 202418.1618.1918.1418.1817.320.17%1,918,627
Oct 9, 202418.1118.1618.1118.1517.290.22%1,779,767
Oct 8, 202418.0418.1218.0418.1117.250.61%2,100,838
Oct 7, 202418.0518.0817.9818.0017.15-0.44%3,299,951
Oct 4, 202418.0418.0817.9918.0817.220.67%3,342,637
Oct 3, 202417.9418.0017.9017.9617.11-0.06%2,999,054
Oct 2, 202417.9317.9917.8717.9717.120.22%2,414,910
Oct 1, 202418.0318.0317.8517.9317.08-0.61%4,915,503
Sep 30, 202418.0118.0417.9618.0417.190.17%3,923,128
Sep 27, 202418.0418.0517.9918.0117.16-0.11%2,553,201