Skip to main content
logo
Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
17.95
-0.18 (-1.02%)
Jun 5, 2026, 1:47 PM EDT - Market open

QYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202618.0818.1017.9117.93--1.13%5,000,093
Jun 4, 202618.1118.1518.0818.1318.13-2,859,621
Jun 3, 202618.1418.1518.1218.1318.13-0.06%4,006,517
Jun 2, 202618.1218.1418.1018.1418.140.11%3,386,352
Jun 1, 202618.0818.1318.0718.1218.120.22%3,823,904
May 29, 202618.0718.1018.0618.0818.080.17%3,614,034
May 28, 202618.0018.0718.0018.0518.050.22%3,519,685
May 27, 202618.0118.0217.9718.0118.010.11%4,716,308
May 26, 202617.9918.0017.9617.9917.990.62%6,638,963
May 22, 202617.8917.9317.8717.8817.880.22%4,822,343
May 21, 202617.7517.8617.7517.8417.840.22%7,332,510
May 20, 202617.7117.8117.6917.8017.800.85%5,678,029
May 19, 202617.6217.7217.5617.6517.65-0.34%9,787,114
May 18, 202617.7617.7617.6017.7117.71-0.01%15,496,335
May 15, 202617.9017.9517.7717.8917.71-1.32%11,998,460
May 14, 202618.1218.1518.1218.1317.95-4,966,022
May 13, 202618.1218.1318.1118.1317.950.11%2,171,155
May 12, 202618.1318.1318.1118.1117.93-0.06%3,048,256
May 11, 202618.1218.1218.1118.1217.94-0.06%4,170,461
May 8, 202618.1018.1318.1018.1317.950.17%2,588,254
May 7, 202618.0918.1018.0918.1017.92-2,667,315
May 6, 202618.0918.1018.0818.1017.920.22%3,264,831
May 5, 202618.0418.0718.0418.0617.880.22%3,003,063
May 4, 202618.0318.0517.9918.0217.84-0.06%3,788,961
May 1, 202617.9918.0417.9918.0317.850.28%4,628,108
Apr 30, 202617.9317.9917.8817.9817.800.45%4,765,306
Apr 29, 202617.9017.9017.8417.9017.720.28%4,819,739
Apr 28, 202617.8517.8817.8117.8517.67-0.28%4,537,346
Apr 27, 202617.8717.9117.8617.9017.720.06%4,080,842
Apr 24, 202617.8217.8917.8117.8917.710.79%5,387,267
Apr 23, 202617.7917.8217.6517.7517.57-0.22%6,744,727
Apr 22, 202617.7317.8017.7317.7917.610.79%3,533,586
Apr 21, 202617.7217.7417.6117.6517.47-0.23%6,372,527
Apr 20, 202617.7317.7317.6217.6917.51-0.18%7,096,579
Apr 17, 202617.7717.9217.7717.9017.541.36%9,495,326
Apr 16, 202617.6317.6817.6317.6617.310.11%4,934,738
Apr 15, 202617.6417.6417.6317.6417.290.06%3,145,392
Apr 14, 202617.6317.6417.6217.6317.280.06%5,242,646
Apr 13, 202617.6017.6317.5917.6217.270.11%5,178,037
Apr 10, 202617.6117.6217.5917.6017.250.06%4,392,916
Apr 9, 202617.5517.6017.5417.5917.240.23%10,609,214
Apr 8, 202617.5817.5917.5117.5517.201.15%11,040,343
Apr 7, 202617.3217.3517.1917.3517.01-0.06%12,387,486
Apr 6, 202617.3117.3917.3117.3617.020.40%8,088,937
Apr 2, 202617.0817.3017.0317.2916.950.23%8,719,290
Apr 1, 202617.2317.3117.1917.2516.910.58%7,555,508
Mar 31, 202616.8417.1616.8317.1516.812.69%14,363,411
Mar 30, 202616.8716.9116.6316.7016.37-0.42%11,359,688
Mar 27, 202616.9316.9416.7316.7716.44-1.18%13,859,685
Mar 26, 202617.1117.1716.9716.9716.63-1.39%11,275,196