Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
16.62
-0.22 (-1.31%)
At close: Mar 28, 2025, 4:00 PM
16.60
-0.02 (-0.12%)
After-hours: Mar 28, 2025, 7:48 PM EDT
QYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.81 | 16.83 | 16.59 | 16.62 | 16.62 | -1.31% | 7,021,610 |
| Mar 27, 2025 | 16.84 | 16.91 | 16.80 | 16.84 | 16.84 | -0.12% | 5,644,776 |
| Mar 26, 2025 | 16.96 | 16.97 | 16.83 | 16.86 | 16.86 | -0.65% | 5,022,635 |
| Mar 25, 2025 | 16.94 | 16.97 | 16.92 | 16.97 | 16.97 | 0.24% | 5,422,110 |
| Mar 24, 2025 | 16.90 | 16.94 | 16.87 | 16.93 | 16.93 | -0.18% | 5,460,841 |
| Mar 21, 2025 | 16.76 | 16.96 | 16.73 | 16.96 | 16.79 | 0.06% | 5,515,132 |
| Mar 20, 2025 | 16.87 | 17.14 | 16.84 | 16.95 | 16.78 | -0.29% | 9,349,655 |
| Mar 19, 2025 | 16.86 | 17.15 | 16.79 | 17.00 | 16.83 | 1.25% | 7,080,012 |
| Mar 18, 2025 | 16.96 | 16.96 | 16.71 | 16.79 | 16.62 | -1.70% | 6,617,827 |
| Mar 17, 2025 | 16.96 | 17.18 | 16.90 | 17.08 | 16.91 | 0.65% | 6,525,817 |
| Mar 14, 2025 | 16.76 | 16.99 | 16.74 | 16.97 | 16.80 | 2.41% | 7,301,399 |
| Mar 13, 2025 | 16.84 | 16.85 | 16.49 | 16.57 | 16.41 | -1.84% | 6,546,846 |
| Mar 12, 2025 | 16.94 | 17.01 | 16.69 | 16.88 | 16.71 | 1.20% | 10,461,958 |
| Mar 11, 2025 | 16.70 | 16.93 | 16.52 | 16.68 | 16.51 | -0.36% | 19,676,052 |
| Mar 10, 2025 | 17.10 | 17.11 | 16.57 | 16.74 | 16.57 | -3.79% | 15,355,861 |
| Mar 7, 2025 | 17.23 | 17.44 | 16.99 | 17.40 | 17.23 | 0.81% | 12,868,156 |
| Mar 6, 2025 | 17.45 | 17.61 | 17.18 | 17.26 | 17.09 | -2.65% | 14,179,685 |
| Mar 5, 2025 | 17.54 | 17.79 | 17.36 | 17.73 | 17.55 | 1.26% | 12,118,625 |
| Mar 4, 2025 | 17.46 | 17.79 | 17.23 | 17.51 | 17.34 | -0.34% | 18,137,669 |
| Mar 3, 2025 | 18.04 | 18.08 | 17.45 | 17.57 | 17.40 | -2.06% | 9,891,625 |
| Feb 28, 2025 | 17.66 | 17.94 | 17.55 | 17.94 | 17.76 | 1.59% | 8,880,084 |
| Feb 27, 2025 | 18.19 | 18.23 | 17.65 | 17.66 | 17.48 | -2.48% | 9,825,143 |
| Feb 26, 2025 | 18.13 | 18.24 | 18.00 | 18.11 | 17.93 | 0.28% | 6,638,162 |
| Feb 25, 2025 | 18.20 | 18.21 | 17.94 | 18.06 | 17.88 | -0.93% | 13,372,920 |
| Feb 24, 2025 | 18.42 | 18.43 | 18.22 | 18.23 | 18.05 | -1.62% | 10,355,455 |
| Feb 21, 2025 | 18.88 | 18.89 | 18.52 | 18.53 | 18.18 | -1.70% | 10,258,387 |
| Feb 20, 2025 | 18.81 | 18.85 | 18.79 | 18.85 | 18.50 | 0.21% | 3,421,028 |
| Feb 19, 2025 | 18.80 | 18.81 | 18.79 | 18.81 | 18.46 | 0.05% | 4,413,872 |
| Feb 18, 2025 | 18.80 | 18.80 | 18.78 | 18.80 | 18.45 | 0.05% | 5,335,863 |
| Feb 14, 2025 | 18.76 | 18.79 | 18.76 | 18.79 | 18.44 | 0.21% | 3,389,886 |
| Feb 13, 2025 | 18.71 | 18.76 | 18.70 | 18.75 | 18.40 | 0.32% | 4,636,477 |
| Feb 12, 2025 | 18.62 | 18.70 | 18.60 | 18.69 | 18.34 | 0.05% | 4,535,744 |
| Feb 11, 2025 | 18.64 | 18.69 | 18.64 | 18.68 | 18.33 | 0.05% | 3,206,795 |
| Feb 10, 2025 | 18.61 | 18.68 | 18.61 | 18.67 | 18.32 | 0.54% | 3,313,538 |
| Feb 7, 2025 | 18.66 | 18.69 | 18.55 | 18.57 | 18.22 | -0.38% | 6,790,739 |
| Feb 6, 2025 | 18.59 | 18.64 | 18.58 | 18.64 | 18.29 | 0.32% | 3,694,652 |
| Feb 5, 2025 | 18.51 | 18.58 | 18.47 | 18.58 | 18.23 | 0.22% | 4,864,256 |
| Feb 4, 2025 | 18.43 | 18.54 | 18.41 | 18.54 | 18.19 | 0.76% | 4,120,646 |
| Feb 3, 2025 | 18.29 | 18.44 | 18.23 | 18.40 | 18.05 | -0.38% | 7,374,357 |
| Jan 31, 2025 | 18.52 | 18.59 | 18.44 | 18.47 | 18.12 | - | 4,907,587 |
| Jan 30, 2025 | 18.44 | 18.52 | 18.39 | 18.47 | 18.12 | 0.33% | 6,160,432 |
| Jan 29, 2025 | 18.44 | 18.45 | 18.33 | 18.41 | 18.06 | -0.22% | 4,818,884 |
| Jan 28, 2025 | 18.31 | 18.45 | 18.22 | 18.45 | 18.10 | 0.99% | 8,369,818 |
| Jan 27, 2025 | 18.21 | 18.35 | 18.17 | 18.27 | 17.93 | -1.46% | 8,566,544 |
| Jan 24, 2025 | 18.56 | 18.57 | 18.52 | 18.54 | 18.19 | -0.16% | 3,029,755 |
| Jan 23, 2025 | 18.52 | 18.57 | 18.51 | 18.57 | 18.22 | 0.11% | 3,806,397 |
| Jan 22, 2025 | 18.49 | 18.55 | 18.49 | 18.55 | 18.20 | 0.49% | 4,206,574 |
| Jan 21, 2025 | 18.44 | 18.47 | 18.37 | 18.46 | 18.11 | -0.65% | 8,411,731 |
| Jan 17, 2025 | 18.65 | 18.66 | 18.45 | 18.58 | 18.05 | 0.54% | 6,046,854 |
| Jan 16, 2025 | 18.56 | 18.58 | 18.47 | 18.48 | 17.95 | -0.16% | 9,058,757 |