Skip to main content
Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
18.58
+0.10 (0.54%)
At close: Jan 17, 2025, 4:00 PM
18.57
-0.01 (-0.05%)
After-hours: Jan 17, 2025, 7:44 PM EST

QYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202518.6518.6618.4518.5818.580.54%6,046,854
Jan 16, 202518.5618.5818.4718.4818.48-0.16%9,058,757
Jan 15, 202518.3918.5418.3718.5118.511.87%7,148,832
Jan 14, 202518.2918.3118.0618.1718.17-0.06%12,067,699
Jan 13, 202518.0518.1817.9818.1818.18-0.16%8,383,253
Jan 10, 202518.3418.3518.1018.2118.21-0.92%15,684,102
Jan 8, 202518.3718.4018.2518.3818.380.16%11,652,688
Jan 7, 202518.5318.5318.3118.3518.35-0.70%8,486,557
Jan 6, 202518.4818.5218.4518.4818.480.49%4,535,011
Jan 3, 202518.2518.4118.2518.3918.391.10%3,103,880
Jan 2, 202518.2818.3318.0818.1918.19-0.16%6,599,968
Dec 31, 202418.3318.3418.2018.2218.22-0.38%3,341,022
Dec 30, 202418.2918.3618.2018.2918.29-2.30%4,223,017
Dec 27, 202418.8018.8118.6318.7218.38-0.43%3,608,579
Dec 26, 202418.7618.8118.7518.8018.460.11%2,894,433
Dec 24, 202418.6618.7918.6618.7818.440.59%2,140,352
Dec 23, 202418.5618.6818.5318.6718.330.65%2,956,233
Dec 20, 202418.1518.6518.1118.5518.211.53%4,533,462
Dec 19, 202418.3618.3818.2718.2717.94-0.49%4,671,934
Dec 18, 202418.3718.3818.3418.3618.03-0.05%3,937,674
Dec 17, 202418.3818.3818.3718.3718.04-0.05%1,784,403
Dec 16, 202418.3618.3918.3518.3818.050.11%2,694,889
Dec 13, 202418.3718.3818.3518.3618.03-2,038,040
Dec 12, 202418.3418.3718.3418.3618.030.05%1,775,775
Dec 11, 202418.3218.3518.3218.3518.020.11%1,931,983
Dec 10, 202418.3318.3418.3218.3318.00-0.05%1,819,566
Dec 9, 202418.3418.3418.3218.3418.01-2,008,522
Dec 6, 202418.3218.3418.3218.3418.010.11%1,741,357
Dec 5, 202418.3018.3218.2918.3217.990.05%1,812,464
Dec 4, 202418.3018.3118.2918.3117.980.16%2,197,209
Dec 3, 202418.2418.2818.2418.2817.950.16%1,858,367
Dec 2, 202418.2118.2618.2118.2517.920.16%2,359,548
Nov 29, 202418.1918.2218.1618.2217.890.28%1,799,843
Nov 27, 202418.1618.1718.1018.1717.84-3,116,437
Nov 26, 202418.1418.1818.1418.1717.840.17%2,280,467
Nov 25, 202418.1418.1818.1018.1417.810.22%4,526,336
Nov 22, 202418.0718.1118.0518.1017.770.17%4,814,892
Nov 21, 202418.0518.0917.9518.0717.740.33%3,351,365
Nov 20, 202418.0418.0417.9118.0117.68-0.11%4,473,952
Nov 19, 202417.9418.0417.9218.0317.700.22%4,224,373
Nov 18, 202417.9818.0117.9217.9917.66-0.50%4,892,726
Nov 15, 202418.3318.3418.0418.0817.58-2.32%8,358,413
Nov 14, 202418.5618.5618.5018.5117.99-0.22%3,383,734
Nov 13, 202418.5518.5618.5418.5518.03-3,247,614
Nov 12, 202418.5518.5618.5318.5518.030.05%2,780,448
Nov 11, 202418.5418.5518.5318.5418.02-2,928,603
Nov 8, 202418.5318.5418.5218.5418.020.11%2,659,728
Nov 7, 202418.5018.5218.4818.5218.000.27%2,963,302
Nov 6, 202418.3718.4718.3718.4717.951.43%5,368,047
Nov 5, 202418.0918.2218.0818.2117.700.83%3,613,021
Nov 4, 202418.0618.1218.0018.0617.56-3,874,985
Nov 1, 202418.0218.1418.0018.0617.560.50%3,479,132
Oct 31, 202418.1618.1617.9617.9717.47-1.32%5,315,569
Oct 30, 202418.2518.2618.2018.2117.70-0.27%3,205,250
Oct 29, 202418.1918.2718.1518.2617.750.50%3,033,034
Oct 28, 202418.2218.2218.1718.1717.660.11%4,254,974
Oct 25, 202418.1718.2418.1418.1517.640.17%4,526,506
Oct 24, 202418.1018.1318.0518.1217.610.55%3,297,673
Oct 23, 202418.1318.1417.9518.0217.52-0.77%4,249,254
Oct 22, 202418.1118.1918.0918.1617.650.06%2,821,792
Oct 21, 202418.1418.1718.0818.1517.64-0.98%3,340,932
Oct 18, 202418.3018.3518.2818.3317.640.66%4,417,626
Oct 17, 202418.2518.2518.2018.2117.53-0.11%3,329,706
Oct 16, 202418.2318.2418.2118.2317.540.05%2,414,995
Oct 15, 202418.2318.2318.2018.2217.53-0.05%1,964,277
Oct 14, 202418.2318.2318.2118.2317.540.11%2,069,297
Oct 11, 202418.1818.2118.1718.2117.530.17%1,574,138
Oct 10, 202418.1618.1918.1418.1817.500.17%1,918,627
Oct 9, 202418.1118.1618.1118.1517.470.22%1,779,767
Oct 8, 202418.0418.1218.0418.1117.430.61%2,100,838
Oct 7, 202418.0518.0817.9818.0017.32-0.44%3,299,951
Oct 4, 202418.0418.0817.9918.0817.400.67%3,342,637
Oct 3, 202417.9418.0017.9017.9617.28-0.06%2,999,054
Oct 2, 202417.9317.9917.8717.9717.290.22%2,414,910
Oct 1, 202418.0318.0317.8517.9317.26-0.61%4,915,503
Sep 30, 202418.0118.0417.9618.0417.360.17%3,923,128
Sep 27, 202418.0418.0517.9918.0117.33-0.11%2,553,201
Sep 26, 202418.0318.0517.9818.0317.350.28%2,424,906
Sep 25, 202417.9718.0017.9517.9817.300.06%3,024,185
Sep 24, 202417.9517.9917.8917.9717.290.17%3,966,599
Sep 23, 202417.9217.9417.9017.9417.27-0.77%3,530,330
Sep 20, 202418.0818.1317.9318.0817.23-0.22%5,637,653
Sep 19, 202418.1018.1718.1018.1217.260.61%4,768,864
Sep 18, 202418.0218.1017.9518.0117.160.06%4,907,639
Sep 17, 202418.0318.0717.9418.0017.150.06%5,247,955
Sep 16, 202417.9717.9917.9117.9917.14-0.11%4,649,959
Sep 13, 202417.9418.0217.9218.0117.160.45%5,121,381
Sep 12, 202417.8417.9517.7917.9317.080.56%5,506,622
Sep 11, 202417.5817.8517.2917.8316.991.65%5,119,391
Sep 10, 202417.4517.5517.3217.5416.710.69%3,549,817
Sep 9, 202417.3117.4317.2317.4216.601.40%4,419,545
Sep 6, 202417.5717.5817.1617.1816.37-2.33%6,884,819
Sep 5, 202417.5117.6917.4817.5916.760.17%4,416,284
Sep 4, 202417.5217.6617.4717.5616.73-0.06%4,596,128
Sep 3, 202417.8417.8517.5017.5716.74-1.79%4,946,682
Aug 30, 202417.8317.8917.7617.8917.050.73%4,040,575
Aug 29, 202417.8017.8717.7317.7616.920.23%4,723,004
Aug 28, 202417.8117.8317.6517.7216.88-0.51%5,027,710
Aug 27, 202417.7817.8417.7217.8116.970.11%4,900,364
Aug 26, 202417.8517.8617.7417.7916.95-0.34%4,172,309