Global X Nasdaq 100 ESG Covered Call ETF (QYLE)
NASDAQ: QYLE · Real-Time Price · USD
27.50
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT - Market closed
QYLE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.77% | 136 |
Oct 23, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.37% | 81 |
Oct 22, 2024 | 27.66 | 27.67 | 27.66 | 27.67 | 27.67 | 0.54% | 772 |
Oct 21, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.88% | 6 |
Oct 18, 2024 | 27.74 | 27.82 | 27.74 | 27.77 | 27.49 | 0.11% | 466 |
Oct 17, 2024 | 27.79 | 27.79 | 27.74 | 27.74 | 27.46 | 0.38% | 128 |
Oct 16, 2024 | 27.67 | 27.67 | 27.63 | 27.63 | 27.35 | -0.36% | 1,197 |
Oct 15, 2024 | 27.69 | 27.73 | 27.69 | 27.73 | 27.45 | 0.47% | 202 |
Oct 14, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.32 | -0.18% | 102 |
Oct 11, 2024 | 27.59 | 27.66 | 27.59 | 27.65 | 27.37 | 0.14% | 714 |
Oct 10, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.33 | 0.47% | 63 |
Oct 9, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.21 | 1.14% | 92 |
Oct 8, 2024 | 27.31 | 27.31 | 27.17 | 27.17 | 26.90 | -0.31% | 620 |
Oct 7, 2024 | 27.24 | 27.26 | 27.24 | 27.26 | 26.98 | -0.53% | 686 |
Oct 4, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | 0.94% | 107 |
Oct 3, 2024 | 27.08 | 27.15 | 27.08 | 27.15 | 26.87 | 0.14% | 299 |
Oct 2, 2024 | 27.10 | 27.17 | 27.10 | 27.11 | 26.84 | -0.12% | 3,430 |
Oct 1, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 26.87 | -0.33% | 43 |
Sep 30, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.96 | -0.48% | 203 |
Sep 27, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.09 | 0.40% | 202 |
Sep 26, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.98 | -0.11% | 104 |
Sep 25, 2024 | 27.20 | 27.28 | 27.20 | 27.28 | 27.01 | 0.59% | 533 |
Sep 24, 2024 | 27.24 | 27.24 | 27.12 | 27.12 | 26.85 | -0.07% | 367 |
Sep 23, 2024 | 27.43 | 27.43 | 27.12 | 27.14 | 26.87 | -1.27% | 9,384 |
Sep 20, 2024 | 27.41 | 27.49 | 27.41 | 27.49 | 26.94 | 0.81% | 1,374 |
Sep 19, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 26.73 | 0.47% | 143 |
Sep 18, 2024 | 27.25 | 27.27 | 27.14 | 27.14 | 26.60 | -0.29% | 1,793 |
Sep 17, 2024 | 27.36 | 27.36 | 27.22 | 27.22 | 26.68 | -0.03% | 3,571 |
Sep 16, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.69 | - | 396 |
Sep 13, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.69 | - | 204 |
Sep 12, 2024 | 27.05 | 27.23 | 27.05 | 27.23 | 26.69 | 1.15% | 473 |
Sep 11, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.39 | 1.16% | 153 |
Sep 10, 2024 | 26.49 | 26.61 | 26.47 | 26.61 | 26.08 | 1.06% | 834 |
Sep 9, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 25.81 | 1.32% | 34 |
Sep 6, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.47 | -2.23% | 72 |
Sep 5, 2024 | 26.63 | 26.63 | 26.58 | 26.58 | 26.05 | 0.23% | 202 |
Sep 4, 2024 | 26.59 | 26.59 | 26.52 | 26.52 | 25.99 | -0.67% | 3,624 |
Sep 3, 2024 | 26.86 | 26.86 | 26.64 | 26.70 | 26.17 | -1.60% | 20,548 |
Aug 30, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.59 | 0.55% | 12 |
Aug 29, 2024 | 27.07 | 27.07 | 26.98 | 26.98 | 26.45 | -0.04% | 240 |
Aug 28, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.46 | -0.35% | 93 |
Aug 27, 2024 | 27.01 | 27.09 | 27.01 | 27.09 | 26.55 | 0.19% | 413 |
Aug 26, 2024 | 26.99 | 27.09 | 26.99 | 27.04 | 26.50 | 0.22% | 2,910 |
Aug 23, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.44 | -0.19% | 929 |
Aug 22, 2024 | 27.14 | 27.14 | 27.03 | 27.03 | 26.49 | -0.49% | 10,553 |
Aug 21, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 26.62 | 0.01% | 702 |
Aug 20, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 26.62 | 0.41% | 934 |
Aug 19, 2024 | 27.09 | 27.09 | 27.05 | 27.05 | 26.51 | -0.70% | 1,111 |
Aug 16, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 26.43 | 0.24% | 330 |
Aug 15, 2024 | 27.13 | 27.18 | 27.13 | 27.18 | 26.37 | 2.59% | 1,160 |
Aug 14, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 25.70 | 0.08% | 1,021 |
Aug 13, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 25.69 | 2.92% | 235 |
Aug 12, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 24.96 | 0.35% | 31 |
Aug 9, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 24.87 | 0.25% | 16 |
Aug 8, 2024 | 25.68 | 25.68 | 25.57 | 25.57 | 24.81 | 3.01% | 311 |
Aug 7, 2024 | 24.95 | 24.95 | 24.82 | 24.82 | 24.08 | -1.16% | 1,779 |
Aug 6, 2024 | 25.36 | 25.37 | 25.11 | 25.11 | 24.37 | 0.70% | 547 |
Aug 5, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.20 | -2.21% | 927 |
Aug 2, 2024 | 25.59 | 25.59 | 25.50 | 25.50 | 24.74 | -2.12% | 1,741 |
Aug 1, 2024 | 26.27 | 26.27 | 26.05 | 26.05 | 25.28 | -1.91% | 10,265 |
Jul 31, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 25.77 | 2.15% | 104 |
Jul 30, 2024 | 26.47 | 26.47 | 26.00 | 26.00 | 25.23 | -1.29% | 508 |
Jul 29, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 25.56 | 0.30% | 96 |
Jul 26, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.48 | 0.55% | 75 |
Jul 25, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.34 | -0.43% | 149 |
Jul 24, 2024 | 26.34 | 26.45 | 26.23 | 26.23 | 25.45 | -2.48% | 1,132 |
Jul 23, 2024 | 26.98 | 27.04 | 26.90 | 26.90 | 26.10 | 0.10% | 1,164 |
Jul 22, 2024 | 26.90 | 26.90 | 26.87 | 26.87 | 26.07 | -0.07% | 330 |
Jul 19, 2024 | 26.90 | 26.96 | 26.89 | 26.89 | 25.83 | -0.78% | 2,539 |
Jul 18, 2024 | 25.63 | 27.23 | 25.63 | 27.10 | 26.04 | -0.35% | 8,429 |
Jul 17, 2024 | 27.29 | 27.38 | 27.20 | 27.20 | 26.13 | -0.66% | 5,788 |
Jul 16, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 26.30 | -0.05% | 127 |
Jul 15, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 26.31 | 0.16% | 181 |
Jul 12, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 26.27 | 0.29% | 129 |
Jul 11, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 26.19 | 0.17% | 109 |
Jul 10, 2024 | 27.45 | 27.45 | 27.22 | 27.22 | 26.15 | 0.07% | 208 |
Jul 9, 2024 | 27.19 | 27.20 | 27.19 | 27.20 | 26.13 | -0.26% | 808 |
Jul 8, 2024 | 26.18 | 27.27 | 26.18 | 27.27 | 26.20 | -0.04% | 641 |
Jul 5, 2024 | 27.38 | 27.38 | 27.25 | 27.28 | 26.21 | 0.56% | 1,183 |
Jul 3, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.06 | 0.06% | 59 |
Jul 2, 2024 | 26.92 | 27.24 | 26.90 | 27.11 | 26.05 | 0.27% | 2,121 |
Jul 1, 2024 | 27.14 | 27.14 | 27.04 | 27.04 | 25.98 | 0.45% | 953 |
Jun 28, 2024 | 27.07 | 27.07 | 26.92 | 26.92 | 25.86 | 0.09% | 622 |
Jun 27, 2024 | 26.80 | 26.89 | 26.80 | 26.89 | 25.84 | 0.35% | 1,081 |
Jun 26, 2024 | 26.79 | 26.95 | 26.79 | 26.80 | 25.75 | -0.29% | 1,859 |
Jun 25, 2024 | 27.01 | 27.01 | 26.88 | 26.88 | 25.82 | 0.59% | 256 |
Jun 24, 2024 | 26.88 | 26.88 | 26.72 | 26.72 | 25.67 | -1.14% | 472 |
Jun 21, 2024 | 27.12 | 27.25 | 27.03 | 27.03 | 25.78 | -0.79% | 2,960 |
Jun 20, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 25.98 | 0.02% | 76 |
Jun 18, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 25.98 | 0.22% | 58 |
Jun 17, 2024 | 27.29 | 27.29 | 27.18 | 27.18 | 25.92 | 0.18% | 2,080 |
Jun 14, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 25.87 | 0.22% | 20 |
Jun 13, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 25.82 | 0.30% | 124 |
Jun 12, 2024 | 26.88 | 26.99 | 26.87 | 26.99 | 25.74 | 0.55% | 533 |
Jun 11, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.60 | 0.19% | 30 |
Jun 10, 2024 | 26.79 | 26.81 | 26.79 | 26.79 | 25.55 | 0.03% | 495 |
Jun 7, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 25.55 | 0.15% | 57 |
Jun 6, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 25.51 | -0.05% | 70 |
Jun 5, 2024 | 26.62 | 26.76 | 26.62 | 26.76 | 25.52 | 0.93% | 217 |
Jun 4, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 25.29 | 0.23% | 204 |