Skip to main content
logo
Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
16.99
+0.02 (0.09%)
Sep 15, 2025, 2:53 PM EDT - Market open

QYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202516.9816.9916.9816.99-0.10%3,459,898
Sep 12, 202516.9516.9816.9516.9716.970.12%4,264,847
Sep 11, 202516.9116.9516.9116.9516.950.41%3,790,006
Sep 10, 202516.9216.9216.8616.8816.88-4,154,034
Sep 9, 202516.8716.8816.8216.8816.880.12%3,886,073
Sep 8, 202516.8316.8716.8316.8616.860.42%5,416,610
Sep 5, 202516.8316.8516.7016.7916.790.12%7,101,052
Sep 4, 202516.6916.7716.6516.7716.770.66%5,175,046
Sep 3, 202516.6316.6916.6016.6616.660.54%5,222,143
Sep 2, 202516.5116.5716.4216.5716.57-0.42%6,409,238
Aug 29, 202516.7416.7416.6116.6416.64-0.72%5,249,924
Aug 28, 202516.6716.7716.6716.7616.760.42%4,868,484
Aug 27, 202516.6616.6916.6316.6916.690.18%5,688,943
Aug 26, 202516.6216.6716.5916.6616.660.18%4,687,072
Aug 25, 202516.6416.6716.6016.6316.63-0.12%5,019,158
Aug 22, 202516.4816.6716.4616.6516.651.15%6,261,549
Aug 21, 202516.4716.5216.4016.4616.46-0.36%5,729,203
Aug 20, 202516.5516.5616.3516.5216.52-0.30%8,881,340
Aug 19, 202516.6816.6916.5516.5716.57-0.72%6,538,526
Aug 18, 202516.6916.7016.6516.6916.69-0.89%4,945,199
Aug 15, 202516.9316.9416.8016.8416.67-0.53%7,303,499
Aug 14, 202516.9316.9516.9216.9316.76-3,408,658
Aug 13, 202516.9416.9416.9216.9316.760.06%2,849,647
Aug 12, 202516.9216.9316.9116.9216.750.12%4,288,313
Aug 11, 202516.9016.9216.8916.9016.730.06%3,939,495
Aug 8, 202516.8716.9016.8616.8916.720.30%2,870,871
Aug 7, 202516.8616.8716.8016.8416.670.06%5,399,801
Aug 6, 202516.7416.8316.7416.8316.660.60%4,658,153
Aug 5, 202516.7816.8016.7116.7316.56-0.24%5,328,074
Aug 4, 202516.6816.7716.6716.7716.601.15%5,301,546
Aug 1, 202516.6716.6716.5116.5816.42-1.01%9,725,932
Jul 31, 202516.8416.8416.7216.7516.58-0.18%7,219,651
Jul 30, 202516.7716.8016.7316.7816.610.06%4,795,573
Jul 29, 202516.8016.8116.7516.7716.60-3,841,293
Jul 28, 202516.7716.7816.7616.7716.600.12%5,893,977
Jul 25, 202516.7116.7516.7116.7516.580.24%2,948,986
Jul 24, 202516.7116.7216.6816.7116.540.18%4,412,680
Jul 23, 202516.6516.6816.6116.6816.510.24%4,381,320
Jul 22, 202516.6616.6716.5816.6416.47-0.12%5,458,709
Jul 21, 202516.6716.6816.6416.6616.49-0.66%4,746,018
Jul 18, 202516.8016.8316.7516.7716.44-0.12%4,751,938
Jul 17, 202516.8016.8116.7816.7916.46-0.06%4,092,088
Jul 16, 202516.8016.8016.7916.8016.47-2,107,004
Jul 15, 202516.8016.8016.7916.8016.470.06%2,771,837
Jul 14, 202516.7916.8016.7916.7916.460.06%2,788,809
Jul 11, 202516.7816.7916.7816.7816.450.06%1,776,449
Jul 10, 202516.7816.7916.7716.7716.44-2,095,496
Jul 9, 202516.7816.7916.7716.7716.44-2,660,342
Jul 8, 202516.7616.7716.7516.7716.440.12%3,556,218
Jul 7, 202516.7516.7516.7316.7516.42-4,055,298