Skip to main content
logo
Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
17.44
+0.01 (0.09%)
Oct 28, 2025, 12:59 PM EDT - Market open

QYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202517.4317.4417.4217.44-0.09%2,582,547
Oct 27, 202517.4117.4217.4017.4217.420.40%7,398,336
Oct 24, 202517.3517.3617.3317.3517.350.35%7,353,029
Oct 23, 202517.2117.2917.2017.2917.290.46%6,638,149
Oct 22, 202517.2617.2717.1117.2117.21-0.35%9,528,602
Oct 21, 202517.2517.2817.2317.2717.270.06%6,335,339
Oct 20, 202517.1717.2617.1617.2617.26-0.12%6,780,119
Oct 17, 202517.1517.3117.1017.2817.110.47%14,097,068
Oct 16, 202517.2017.2117.1017.2017.030.23%10,773,874
Oct 15, 202517.1717.1917.0717.1616.990.35%5,937,444
Oct 14, 202517.0417.1516.9417.1016.93-0.18%9,377,152
Oct 13, 202517.0717.1417.0417.1316.961.48%7,562,240
Oct 10, 202517.1717.1816.8816.8816.71-1.57%13,728,413
Oct 9, 202517.1617.1717.1417.1516.98-0.06%5,035,049
Oct 8, 202517.1217.1617.1117.1616.990.35%3,762,554
Oct 7, 202517.1317.1417.0717.1016.93-0.12%5,728,917
Oct 6, 202517.1017.1317.1017.1216.950.29%4,813,830
Oct 3, 202517.0817.1017.0417.0716.90-5,151,934
Oct 2, 202517.0817.0917.0417.0716.900.12%3,401,027
Oct 1, 202516.9717.0516.9617.0516.880.24%4,207,369
Sep 30, 202516.9817.0116.9517.0116.840.12%6,773,142
Sep 29, 202516.9817.0116.9616.9916.820.41%5,770,001
Sep 26, 202516.9016.9316.8416.9216.750.36%5,315,365
Sep 25, 202516.8416.8916.7816.8616.69-0.12%6,373,234
Sep 24, 202516.9416.9416.8516.8816.71-0.12%6,643,069
Sep 23, 202516.9716.9716.8916.9016.73-0.29%5,941,187
Sep 22, 202516.9216.9716.9116.9516.78-0.88%6,376,135
Sep 19, 202517.0517.1017.0117.1016.760.53%6,380,339
Sep 18, 202517.0317.0316.9917.0116.67-0.06%4,635,754
Sep 17, 202517.0117.0216.9717.0216.680.06%7,979,267
Sep 16, 202517.0017.0116.9917.0116.670.18%4,770,671
Sep 15, 202516.9816.9916.9816.9816.640.06%4,169,567
Sep 12, 202516.9516.9816.9516.9716.630.12%4,264,847
Sep 11, 202516.9116.9516.9116.9516.620.41%3,790,006
Sep 10, 202516.9216.9216.8616.8816.55-4,154,034
Sep 9, 202516.8716.8816.8216.8816.550.12%3,886,073
Sep 8, 202516.8316.8716.8316.8616.530.42%5,416,610
Sep 5, 202516.8316.8516.7016.7916.460.12%7,101,052
Sep 4, 202516.6916.7716.6516.7716.440.66%5,175,046
Sep 3, 202516.6316.6916.6016.6616.330.54%5,222,143
Sep 2, 202516.5116.5716.4216.5716.24-0.42%6,409,238
Aug 29, 202516.7416.7416.6116.6416.31-0.72%5,249,924
Aug 28, 202516.6716.7716.6716.7616.430.42%4,868,484
Aug 27, 202516.6616.6916.6316.6916.360.18%5,688,943
Aug 26, 202516.6216.6716.5916.6616.330.18%4,687,072
Aug 25, 202516.6416.6716.6016.6316.30-0.12%5,019,158
Aug 22, 202516.4816.6716.4616.6516.321.15%6,261,549
Aug 21, 202516.4716.5216.4016.4616.13-0.36%5,729,203
Aug 20, 202516.5516.5616.3516.5216.19-0.30%8,881,340
Aug 19, 202516.6816.6916.5516.5716.24-0.72%6,538,526