Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
16.80
+0.01 (0.06%)
At close: Jul 15, 2025, 4:00 PM
16.78
-0.02 (-0.12%)
After-hours: Jul 15, 2025, 7:58 PM EDT
QYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 16.80 | 16.80 | 16.79 | 16.80 | 16.80 | 0.06% | 2,757,472 |
| Jul 14, 2025 | 16.79 | 16.80 | 16.79 | 16.79 | 16.79 | 0.06% | 2,788,809 |
| Jul 11, 2025 | 16.78 | 16.79 | 16.78 | 16.78 | 16.78 | 0.06% | 1,776,449 |
| Jul 10, 2025 | 16.78 | 16.79 | 16.77 | 16.77 | 16.77 | - | 2,095,496 |
| Jul 9, 2025 | 16.78 | 16.79 | 16.77 | 16.77 | 16.77 | - | 2,660,342 |
| Jul 8, 2025 | 16.76 | 16.77 | 16.75 | 16.77 | 16.77 | 0.12% | 3,556,218 |
| Jul 7, 2025 | 16.75 | 16.75 | 16.73 | 16.75 | 16.75 | - | 4,055,298 |
| Jul 3, 2025 | 16.74 | 16.75 | 16.73 | 16.75 | 16.75 | 0.18% | 1,628,394 |
| Jul 2, 2025 | 16.70 | 16.72 | 16.69 | 16.72 | 16.72 | 0.06% | 2,405,135 |
| Jul 1, 2025 | 16.70 | 16.72 | 16.68 | 16.71 | 16.71 | -0.06% | 4,138,101 |
| Jun 30, 2025 | 16.71 | 16.73 | 16.70 | 16.72 | 16.72 | 0.12% | 3,728,882 |
| Jun 27, 2025 | 16.68 | 16.70 | 16.66 | 16.70 | 16.70 | 0.18% | 3,864,333 |
| Jun 26, 2025 | 16.66 | 16.68 | 16.64 | 16.67 | 16.67 | 0.18% | 3,925,973 |
| Jun 25, 2025 | 16.63 | 16.64 | 16.61 | 16.64 | 16.64 | 0.18% | 3,495,793 |
| Jun 24, 2025 | 16.58 | 16.62 | 16.57 | 16.61 | 16.61 | 0.54% | 4,876,258 |
| Jun 23, 2025 | 16.43 | 16.52 | 16.39 | 16.52 | 16.52 | -0.36% | 5,637,523 |
| Jun 20, 2025 | 16.72 | 16.78 | 16.52 | 16.58 | 16.42 | -0.36% | 7,041,096 |
| Jun 18, 2025 | 16.65 | 16.68 | 16.63 | 16.64 | 16.48 | - | 4,213,609 |
| Jun 17, 2025 | 16.65 | 16.67 | 16.62 | 16.64 | 16.48 | -0.12% | 3,622,577 |
| Jun 16, 2025 | 16.62 | 16.66 | 16.62 | 16.66 | 16.50 | 0.42% | 2,897,758 |
| Jun 13, 2025 | 16.58 | 16.63 | 16.57 | 16.59 | 16.43 | -0.24% | 4,748,247 |
| Jun 12, 2025 | 16.60 | 16.63 | 16.59 | 16.63 | 16.47 | 0.12% | 2,597,861 |
| Jun 11, 2025 | 16.63 | 16.64 | 16.59 | 16.61 | 16.45 | -0.06% | 3,512,136 |
| Jun 10, 2025 | 16.61 | 16.62 | 16.59 | 16.62 | 16.46 | 0.12% | 2,387,010 |
| Jun 9, 2025 | 16.57 | 16.60 | 16.57 | 16.60 | 16.44 | 0.18% | 2,760,315 |
| Jun 6, 2025 | 16.55 | 16.58 | 16.54 | 16.57 | 16.41 | 0.55% | 3,985,942 |
| Jun 5, 2025 | 16.54 | 16.57 | 16.45 | 16.48 | 16.32 | -0.30% | 5,882,546 |
| Jun 4, 2025 | 16.51 | 16.53 | 16.48 | 16.53 | 16.37 | 0.18% | 3,079,671 |
| Jun 3, 2025 | 16.44 | 16.50 | 16.43 | 16.50 | 16.34 | 0.36% | 3,122,474 |
| Jun 2, 2025 | 16.32 | 16.44 | 16.32 | 16.44 | 16.28 | 0.43% | 3,300,002 |
| May 30, 2025 | 16.34 | 16.38 | 16.22 | 16.37 | 16.21 | 0.06% | 5,384,734 |
| May 29, 2025 | 16.43 | 16.43 | 16.30 | 16.36 | 16.20 | 0.18% | 3,563,508 |
| May 28, 2025 | 16.36 | 16.39 | 16.32 | 16.33 | 16.17 | -0.18% | 3,608,236 |
| May 27, 2025 | 16.25 | 16.36 | 16.23 | 16.36 | 16.20 | 1.55% | 5,448,123 |
| May 23, 2025 | 16.03 | 16.16 | 16.02 | 16.11 | 15.95 | -0.56% | 6,208,486 |
| May 22, 2025 | 16.17 | 16.25 | 16.15 | 16.20 | 16.04 | 0.19% | 5,206,136 |
| May 21, 2025 | 16.23 | 16.33 | 16.12 | 16.17 | 16.01 | -0.74% | 4,833,757 |
| May 20, 2025 | 16.27 | 16.30 | 16.23 | 16.29 | 16.13 | -0.12% | 4,044,702 |
| May 19, 2025 | 16.19 | 16.31 | 16.18 | 16.31 | 16.15 | -0.97% | 5,314,485 |
| May 16, 2025 | 16.47 | 16.48 | 16.37 | 16.47 | 16.14 | 0.24% | 6,031,330 |
| May 15, 2025 | 16.42 | 16.43 | 16.35 | 16.43 | 16.10 | 0.12% | 4,309,195 |
| May 14, 2025 | 16.42 | 16.43 | 16.41 | 16.41 | 16.08 | -0.06% | 3,460,137 |
| May 13, 2025 | 16.42 | 16.43 | 16.41 | 16.42 | 16.09 | - | 5,290,673 |
| May 12, 2025 | 16.41 | 16.44 | 16.40 | 16.42 | 16.09 | 0.06% | 4,460,623 |
| May 9, 2025 | 16.39 | 16.41 | 16.39 | 16.41 | 16.08 | 0.12% | 5,147,557 |
| May 8, 2025 | 16.42 | 16.42 | 16.38 | 16.39 | 16.07 | - | 3,936,939 |
| May 7, 2025 | 16.38 | 16.40 | 16.35 | 16.39 | 16.07 | 0.06% | 6,024,532 |
| May 6, 2025 | 16.36 | 16.39 | 16.35 | 16.38 | 16.06 | 0.06% | 3,088,720 |
| May 5, 2025 | 16.36 | 16.39 | 16.35 | 16.37 | 16.05 | - | 3,757,775 |
| May 2, 2025 | 16.37 | 16.38 | 16.35 | 16.37 | 16.05 | 0.24% | 5,461,763 |