Skip to main content
logo
Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
17.52
-0.03 (-0.17%)
Jul 28, 2026, 11:56 AM EDT - Market open

QYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202617.4817.4917.3317.43--0.68%2,092,074
Jul 27, 202617.6917.7117.4517.5517.55-0.06%5,398,897
Jul 24, 202617.6417.7017.5417.5617.56-0.45%3,799,914
Jul 23, 202617.6717.7317.5717.6417.64-0.90%6,431,255
Jul 22, 202617.7617.8317.7617.8017.80-0.11%2,311,652
Jul 21, 202617.7917.8217.7417.8217.820.91%4,660,331
Jul 20, 202617.7117.7717.6517.6617.660.16%4,332,393
Jul 17, 202617.6717.8817.5317.8117.63-1.22%9,017,762
Jul 16, 202618.1718.2117.9418.0317.85-1.48%4,034,242
Jul 15, 202618.4618.4818.1318.3018.12-0.38%3,046,307
Jul 14, 202618.3718.4218.2318.3718.191.21%3,045,597
Jul 13, 202618.3018.3318.1218.1517.97-1.68%4,686,231
Jul 10, 202618.3618.4818.2818.4618.280.38%3,057,033
Jul 9, 202618.2918.4018.2118.3918.211.43%3,514,230
Jul 8, 202617.9618.1517.8718.1317.950.33%4,493,660
Jul 7, 202618.1618.2117.9618.0717.89-1.47%3,924,611
Jul 6, 202618.2518.3818.2318.3418.161.38%2,940,389
Jul 2, 202618.3118.4117.9818.0917.91-1.17%3,414,523
Jul 1, 202618.3318.4018.2818.3118.12-0.68%3,764,537
Jun 30, 202618.2218.4518.2218.4318.251.04%4,020,293
Jun 29, 202618.0318.2417.8718.2418.062.13%4,708,407
Jun 26, 202617.8618.0317.7817.8617.68-0.83%4,341,437
Jun 25, 202618.1918.1917.8218.0117.830.56%9,306,468
Jun 24, 202617.9918.0817.7917.9117.73-0.22%7,479,144
Jun 23, 202618.0018.1317.9017.9517.77-1.97%6,452,570
Jun 22, 202618.3618.4118.2818.3118.13-0.13%4,851,840
Jun 18, 202618.3718.5418.3518.5218.152.43%10,628,710
Jun 17, 202618.2218.2918.0518.0817.72-0.66%10,137,702
Jun 16, 202618.2118.2318.2018.2017.84-0.05%3,025,794
Jun 15, 202618.1818.2318.1818.2117.850.66%3,253,463
Jun 12, 202618.0018.1117.9418.0917.730.56%6,232,882
Jun 11, 202617.7518.0017.6717.9917.631.98%13,600,958
Jun 10, 202617.7617.9217.6317.6417.29-1.18%9,153,946
Jun 9, 202618.0318.0817.4717.8517.50-0.78%12,322,981
Jun 8, 202617.9518.0417.9417.9917.631.07%6,937,575
Jun 5, 202618.0818.1017.7717.8017.45-1.82%9,269,296
Jun 4, 202618.1118.1518.0818.1317.77-2,863,487
Jun 3, 202618.1418.1518.1218.1317.77-0.06%4,022,830
Jun 2, 202618.1218.1418.1018.1417.780.11%3,386,352
Jun 1, 202618.0818.1318.0718.1217.760.22%3,823,904
May 29, 202618.0718.1018.0618.0817.720.17%3,614,034
May 28, 202618.0018.0718.0018.0517.690.22%3,519,685
May 27, 202618.0118.0217.9718.0117.650.11%4,716,308
May 26, 202617.9918.0017.9617.9917.630.62%6,638,963
May 22, 202617.8917.9317.8717.8817.520.22%4,822,343
May 21, 202617.7517.8617.7517.8417.490.22%7,332,510
May 20, 202617.7117.8117.6917.8017.450.85%5,678,029
May 19, 202617.6217.7217.5617.6517.30-0.34%9,787,114
May 18, 202617.7617.7617.6017.7117.36-0.01%15,496,335
May 15, 202617.9017.9517.7717.8917.36-1.32%11,998,460