QYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	18.21	18.21	18.19	18.21	-	0.03%	1,345,158
Aug 18, 2026	18.18	18.21	18.18	18.20	18.20	-	2,956,368
Aug 17, 2026	18.22	18.23	18.20	18.20	18.20	-0.05%	2,841,142
Aug 14, 2026	18.21	18.21	18.19	18.21	18.21	0.11%	3,303,665
Aug 13, 2026	18.20	18.20	18.18	18.19	18.19	0.06%	1,715,585
Aug 12, 2026	18.19	18.19	18.17	18.18	18.18	0.11%	2,497,590
Aug 11, 2026	18.17	18.17	18.14	18.16	18.16	0.06%	1,856,759
Aug 10, 2026	18.14	18.16	18.13	18.15	18.15	0.06%	3,157,283
Aug 7, 2026	18.11	18.15	18.10	18.14	18.14	0.33%	3,515,768
Aug 6, 2026	18.03	18.10	18.01	18.08	18.08	-	2,975,944
Aug 5, 2026	18.09	18.11	18.07	18.08	18.08	-	4,346,954
Aug 4, 2026	18.00	18.09	18.00	18.08	18.08	0.95%	3,499,533
Aug 3, 2026	17.74	17.92	17.71	17.91	17.91	0.99%	3,489,254
Jul 31, 2026	17.76	17.81	17.57	17.74	17.74	0.65%	4,161,451
Jul 30, 2026	17.48	17.66	17.47	17.62	17.62	2.32%	5,005,904
Jul 29, 2026	17.48	17.57	17.21	17.22	17.22	-1.49%	6,036,623
Jul 28, 2026	17.48	17.54	17.33	17.48	17.48	-0.40%	5,218,707
Jul 27, 2026	17.69	17.71	17.45	17.55	17.55	-0.06%	5,406,761
Jul 24, 2026	17.64	17.70	17.54	17.56	17.56	-0.45%	3,807,985
Jul 23, 2026	17.67	17.73	17.57	17.64	17.64	-0.90%	6,443,394
Jul 22, 2026	17.76	17.83	17.76	17.80	17.80	-0.11%	2,313,765
Jul 21, 2026	17.79	17.82	17.74	17.82	17.82	0.91%	4,660,331
Jul 20, 2026	17.71	17.77	17.65	17.66	17.66	0.16%	4,332,393
Jul 17, 2026	17.67	17.88	17.53	17.81	17.63	-1.22%	9,017,762
Jul 16, 2026	18.17	18.21	17.94	18.03	17.85	-1.48%	4,034,242
Jul 15, 2026	18.46	18.48	18.13	18.30	18.12	-0.38%	3,046,307
Jul 14, 2026	18.37	18.42	18.23	18.37	18.19	1.21%	3,045,597
Jul 13, 2026	18.30	18.33	18.12	18.15	17.97	-1.68%	4,686,231
Jul 10, 2026	18.36	18.48	18.28	18.46	18.28	0.38%	3,057,033
Jul 9, 2026	18.29	18.40	18.21	18.39	18.21	1.43%	3,514,230
Jul 8, 2026	17.96	18.15	17.87	18.13	17.95	0.33%	4,493,660
Jul 7, 2026	18.16	18.21	17.96	18.07	17.89	-1.47%	3,924,611
Jul 6, 2026	18.25	18.38	18.23	18.34	18.16	1.38%	2,940,389
Jul 2, 2026	18.31	18.41	17.98	18.09	17.91	-1.17%	3,414,523
Jul 1, 2026	18.33	18.40	18.28	18.31	18.12	-0.68%	3,764,537
Jun 30, 2026	18.22	18.45	18.22	18.43	18.25	1.04%	4,020,293
Jun 29, 2026	18.03	18.24	17.87	18.24	18.06	2.13%	4,708,407
Jun 26, 2026	17.86	18.03	17.78	17.86	17.68	-0.83%	4,341,437
Jun 25, 2026	18.19	18.19	17.82	18.01	17.83	0.56%	9,306,468
Jun 24, 2026	17.99	18.08	17.79	17.91	17.73	-0.22%	7,479,144
Jun 23, 2026	18.00	18.13	17.90	17.95	17.77	-1.97%	6,452,570
Jun 22, 2026	18.36	18.41	18.28	18.31	18.13	-0.13%	4,851,840
Jun 18, 2026	18.37	18.54	18.35	18.52	18.15	2.43%	10,628,710
Jun 17, 2026	18.22	18.29	18.05	18.08	17.72	-0.66%	10,137,702
Jun 16, 2026	18.21	18.23	18.20	18.20	17.84	-0.05%	3,025,794
Jun 15, 2026	18.18	18.23	18.18	18.21	17.85	0.66%	3,253,463
Jun 12, 2026	18.00	18.11	17.94	18.09	17.73	0.56%	6,232,882
Jun 11, 2026	17.75	18.00	17.67	17.99	17.63	1.98%	13,600,958
Jun 10, 2026	17.76	17.92	17.63	17.64	17.29	-1.18%	9,153,946
Jun 9, 2026	18.03	18.08	17.47	17.85	17.50	-0.78%	12,322,981