Skip to main content
Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
16.01
+0.02 (0.13%)
At close: Apr 17, 2025, 4:00 PM
16.04
+0.03 (0.19%)
After-hours: Apr 17, 2025, 5:13 PM EDT

QYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202516.0616.0915.8916.0116.010.13%6,508,060
Apr 16, 202516.1616.2815.7515.9915.99-2.97%7,933,322
Apr 15, 202516.4916.6316.4116.4816.480.18%5,259,827
Apr 14, 202516.6416.6716.2816.4516.450.92%10,646,031
Apr 11, 202515.9916.3415.8616.3016.301.88%8,242,006
Apr 10, 202516.2416.3115.5416.0016.00-3.50%16,037,310
Apr 9, 202514.9416.6314.9116.5816.5810.75%22,918,021
Apr 8, 202515.7515.9114.7414.9714.97-1.84%13,954,412
Apr 7, 202514.6915.8814.4815.2515.250.26%21,924,909
Apr 4, 202515.7415.8215.2015.2115.21-5.82%28,066,525
Apr 3, 202516.3016.4216.1316.1516.15-3.81%17,636,446
Apr 2, 202516.5816.8516.5616.7916.790.42%8,946,855
Apr 1, 202516.6016.7416.5316.7216.720.54%6,276,199
Mar 31, 202516.4516.6516.3216.6316.630.06%10,577,161
Mar 28, 202516.8116.8316.5916.6216.62-1.31%7,041,169
Mar 27, 202516.8416.9116.8016.8416.84-0.12%5,644,776
Mar 26, 202516.9616.9716.8316.8616.86-0.65%5,022,635
Mar 25, 202516.9416.9716.9216.9716.970.24%5,422,110
Mar 24, 202516.9016.9416.8716.9316.93-0.18%5,460,841
Mar 21, 202516.7616.9616.7316.9616.790.06%5,515,132
Mar 20, 202516.8717.1416.8416.9516.78-0.29%9,349,655
Mar 19, 202516.8617.1516.7917.0016.831.25%7,080,012
Mar 18, 202516.9616.9616.7116.7916.62-1.70%6,617,827
Mar 17, 202516.9617.1816.9017.0816.910.65%6,525,817
Mar 14, 202516.7616.9916.7416.9716.802.41%7,301,399
Mar 13, 202516.8416.8516.4916.5716.41-1.84%6,546,846
Mar 12, 202516.9417.0116.6916.8816.711.20%10,461,958
Mar 11, 202516.7016.9316.5216.6816.51-0.36%19,676,052
Mar 10, 202517.1017.1116.5716.7416.57-3.79%15,355,861
Mar 7, 202517.2317.4416.9917.4017.230.81%12,868,156
Mar 6, 202517.4517.6117.1817.2617.09-2.65%14,179,685
Mar 5, 202517.5417.7917.3617.7317.551.26%12,118,625
Mar 4, 202517.4617.7917.2317.5117.34-0.34%18,137,669
Mar 3, 202518.0418.0817.4517.5717.40-2.06%9,891,625
Feb 28, 202517.6617.9417.5517.9417.761.59%8,880,084
Feb 27, 202518.1918.2317.6517.6617.48-2.48%9,825,143
Feb 26, 202518.1318.2418.0018.1117.930.28%6,638,162
Feb 25, 202518.2018.2117.9418.0617.88-0.93%13,372,920
Feb 24, 202518.4218.4318.2218.2318.05-1.62%10,355,455
Feb 21, 202518.8818.8918.5218.5318.18-1.70%10,258,387
Feb 20, 202518.8118.8518.7918.8518.500.21%3,421,028
Feb 19, 202518.8018.8118.7918.8118.460.05%4,413,872
Feb 18, 202518.8018.8018.7818.8018.450.05%5,335,863
Feb 14, 202518.7618.7918.7618.7918.440.21%3,389,886
Feb 13, 202518.7118.7618.7018.7518.400.32%4,636,477
Feb 12, 202518.6218.7018.6018.6918.340.05%4,535,744
Feb 11, 202518.6418.6918.6418.6818.330.05%3,206,795
Feb 10, 202518.6118.6818.6118.6718.320.54%3,313,538
Feb 7, 202518.6618.6918.5518.5718.22-0.38%6,790,739
Feb 6, 202518.5918.6418.5818.6418.290.32%3,694,652