QYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	18.38	18.38	18.32	18.37	-	0.03%	2,486,926
Sep 4, 2026	18.34	18.36	18.32	18.36	18.36	0.16%	3,714,772
Sep 3, 2026	18.22	18.33	18.21	18.33	18.33	0.66%	3,696,091
Sep 2, 2026	18.15	18.22	18.13	18.21	18.21	0.22%	5,633,829
Sep 1, 2026	18.20	18.24	18.11	18.17	18.17	-0.60%	5,228,602
Aug 31, 2026	18.25	18.29	18.23	18.28	18.28	0.11%	5,938,981
Aug 28, 2026	18.26	18.32	18.23	18.26	18.26	-0.11%	5,633,363
Aug 27, 2026	18.22	18.28	18.20	18.28	18.28	0.72%	7,494,494
Aug 26, 2026	18.09	18.17	18.09	18.15	18.15	0.11%	4,859,195
Aug 25, 2026	18.11	18.15	18.07	18.13	18.13	0.39%	5,145,678
Aug 24, 2026	18.08	18.11	18.00	18.06	18.06	-0.43%	3,451,126
Aug 21, 2026	18.32	18.35	18.19	18.32	18.14	0.49%	4,723,360
Aug 20, 2026	18.22	18.24	18.20	18.23	18.05	0.11%	3,587,185
Aug 19, 2026	18.21	18.21	18.19	18.21	18.03	0.05%	1,664,303
Aug 18, 2026	18.18	18.21	18.18	18.20	18.02	-	2,964,575
Aug 17, 2026	18.22	18.23	18.20	18.20	18.02	-0.05%	2,841,728
Aug 14, 2026	18.21	18.21	18.19	18.21	18.03	0.11%	3,303,665
Aug 13, 2026	18.20	18.20	18.18	18.19	18.01	0.06%	1,715,585
Aug 12, 2026	18.19	18.19	18.17	18.18	18.00	0.11%	2,497,590
Aug 11, 2026	18.17	18.17	18.14	18.16	17.98	0.06%	1,856,759
Aug 10, 2026	18.14	18.16	18.13	18.15	17.97	0.06%	3,157,283
Aug 7, 2026	18.11	18.15	18.10	18.14	17.96	0.33%	3,515,768
Aug 6, 2026	18.03	18.10	18.01	18.08	17.90	-	2,975,944
Aug 5, 2026	18.09	18.11	18.07	18.08	17.90	-	4,346,954
Aug 4, 2026	18.00	18.09	18.00	18.08	17.90	0.95%	3,499,533
Aug 3, 2026	17.74	17.92	17.71	17.91	17.73	0.99%	3,489,254
Jul 31, 2026	17.76	17.81	17.57	17.74	17.56	0.65%	4,161,451
Jul 30, 2026	17.48	17.66	17.47	17.62	17.44	2.32%	5,005,904
Jul 29, 2026	17.48	17.57	17.21	17.22	17.05	-1.49%	6,036,623
Jul 28, 2026	17.48	17.54	17.33	17.48	17.31	-0.40%	5,218,707
Jul 27, 2026	17.69	17.71	17.45	17.55	17.37	-0.06%	5,406,761
Jul 24, 2026	17.64	17.70	17.54	17.56	17.38	-0.45%	3,807,985
Jul 23, 2026	17.67	17.73	17.57	17.64	17.46	-0.90%	6,443,394
Jul 22, 2026	17.76	17.83	17.76	17.80	17.62	-0.11%	2,313,765
Jul 21, 2026	17.79	17.82	17.74	17.82	17.64	0.91%	4,660,331
Jul 20, 2026	17.71	17.77	17.65	17.66	17.48	0.16%	4,332,393
Jul 17, 2026	17.67	17.88	17.53	17.81	17.46	-1.22%	9,017,762
Jul 16, 2026	18.17	18.21	17.94	18.03	17.67	-1.48%	4,034,242
Jul 15, 2026	18.46	18.48	18.13	18.30	17.94	-0.38%	3,046,307
Jul 14, 2026	18.37	18.42	18.23	18.37	18.01	1.21%	3,045,597
Jul 13, 2026	18.30	18.33	18.12	18.15	17.79	-1.68%	4,686,231
Jul 10, 2026	18.36	18.48	18.28	18.46	18.09	0.38%	3,057,033
Jul 9, 2026	18.29	18.40	18.21	18.39	18.02	1.43%	3,514,230
Jul 8, 2026	17.96	18.15	17.87	18.13	17.77	0.33%	4,493,660
Jul 7, 2026	18.16	18.21	17.96	18.07	17.71	-1.47%	3,924,611
Jul 6, 2026	18.25	18.38	18.23	18.34	17.98	1.38%	2,940,389
Jul 2, 2026	18.31	18.41	17.98	18.09	17.73	-1.17%	3,414,523
Jul 1, 2026	18.33	18.40	18.28	18.31	17.94	-0.68%	3,764,537
Jun 30, 2026	18.22	18.45	18.22	18.43	18.06	1.04%	4,020,293
Jun 29, 2026	18.03	18.24	17.87	18.24	17.88	2.13%	4,708,407