Skip to main content
Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
16.37
+0.01 (0.06%)
At close: May 30, 2025, 4:00 PM
16.35
-0.02 (-0.12%)
After-hours: May 30, 2025, 7:58 PM EDT

QYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202516.3416.3816.2216.3716.370.06%5,377,238
May 29, 202516.4316.4316.3016.3616.360.18%3,563,508
May 28, 202516.3616.3916.3216.3316.33-0.18%3,608,236
May 27, 202516.2516.3616.2316.3616.361.55%5,448,123
May 23, 202516.0316.1616.0216.1116.11-0.56%6,208,486
May 22, 202516.1716.2516.1516.2016.200.19%5,206,136
May 21, 202516.2316.3316.1216.1716.17-0.74%4,833,757
May 20, 202516.2716.3016.2316.2916.29-0.12%4,044,702
May 19, 202516.1916.3116.1816.3116.31-0.97%5,314,485
May 16, 202516.4716.4816.3716.4716.310.24%6,031,330
May 15, 202516.4216.4316.3516.4316.270.12%4,309,195
May 14, 202516.4216.4316.4116.4116.25-0.06%3,460,137
May 13, 202516.4216.4316.4116.4216.26-5,290,673
May 12, 202516.4116.4416.4016.4216.260.06%4,460,623
May 9, 202516.3916.4116.3916.4116.250.12%5,147,557
May 8, 202516.4216.4216.3816.3916.23-3,936,939
May 7, 202516.3816.4016.3516.3916.230.06%6,024,532
May 6, 202516.3616.3916.3516.3816.220.06%3,088,720
May 5, 202516.3616.3916.3516.3716.21-3,757,775
May 2, 202516.3716.3816.3516.3716.210.24%5,461,763
May 1, 202516.3316.3516.3216.3316.170.18%6,267,508
Apr 30, 202516.2416.3116.1816.3016.14-7,934,572
Apr 29, 202516.2516.3016.2516.3016.140.25%6,826,373
Apr 28, 202516.2616.2816.2016.2616.100.12%7,906,832
Apr 25, 202516.1916.2616.1716.2416.080.37%8,190,228
Apr 24, 202516.0716.1916.0716.1816.020.81%9,215,603
Apr 23, 202516.1016.1416.0016.0515.891.13%14,817,551
Apr 22, 202515.7615.9215.7415.8715.711.47%9,455,304
Apr 21, 202515.7515.7715.4915.6415.48-2.31%7,593,464
Apr 17, 202516.0616.0915.8916.0115.690.13%6,518,846
Apr 16, 202516.1616.2815.7515.9915.67-2.97%7,933,322
Apr 15, 202516.4916.6316.4116.4816.150.18%5,259,827
Apr 14, 202516.6416.6716.2816.4516.120.92%10,646,031
Apr 11, 202515.9916.3415.8616.3015.971.88%8,242,006
Apr 10, 202516.2416.3115.5416.0015.68-3.50%16,037,310
Apr 9, 202514.9416.6314.9116.5816.2510.75%22,918,021
Apr 8, 202515.7515.9114.7414.9714.67-1.84%13,954,412
Apr 7, 202514.6915.8814.4815.2514.950.26%21,924,909
Apr 4, 202515.7415.8215.2015.2114.91-5.82%28,066,525
Apr 3, 202516.3016.4216.1316.1515.83-3.81%17,636,446
Apr 2, 202516.5816.8516.5616.7916.450.42%8,946,855
Apr 1, 202516.6016.7416.5316.7216.390.54%6,276,199
Mar 31, 202516.4516.6516.3216.6316.300.06%10,577,161
Mar 28, 202516.8116.8316.5916.6216.29-1.31%7,041,169
Mar 27, 202516.8416.9116.8016.8416.50-0.12%5,644,776
Mar 26, 202516.9616.9716.8316.8616.52-0.65%5,022,635
Mar 25, 202516.9416.9716.9216.9716.630.24%5,422,110
Mar 24, 202516.9016.9416.8716.9316.59-0.18%5,460,841
Mar 21, 202516.7616.9616.7316.9616.460.06%5,515,132
Mar 20, 202516.8717.1416.8416.9516.45-0.29%9,349,655