Skip to main content
Global X Nasdaq 100 ESG Covered Call ETF (QYLE)
NASDAQ: QYLE · Real-Time Price · USD
28.70
+0.79 (2.85%)
Dec 20, 2024, 4:00 PM EST - Market closed

QYLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.7128.7128.7128.7128.712.85%216
Dec 19, 202427.9127.9127.9127.9127.91-0.10%162
Dec 18, 202427.9328.0227.9327.9427.940.10%838
Dec 17, 202427.8527.9227.8527.9127.91-0.08%1,348
Dec 16, 202427.9327.9327.9327.9327.930.08%447
Dec 13, 202427.9127.9127.9127.9127.910.31%151
Dec 12, 202427.8227.8227.8227.8227.820.09%120
Dec 11, 202427.8927.8927.8027.8027.80-0.04%312
Dec 10, 202427.8927.9427.8127.8127.81-0.28%3,744
Dec 9, 202427.8927.9427.8927.8927.890.01%3,924
Dec 6, 202427.8927.8927.8927.8927.89-0.06%111
Dec 5, 202427.9027.9027.9027.9027.90-118
Dec 4, 202427.9727.9727.9027.9027.900.04%1,846
Dec 3, 202427.8927.8927.8927.8927.890.20%106
Dec 2, 202427.7727.8427.7727.8427.840.25%172
Nov 29, 202427.7727.7727.7727.7727.770.30%132
Nov 27, 202427.6827.6827.6827.6827.68-0.12%627
Nov 26, 202427.7127.7227.7027.7227.720.05%500
Nov 25, 202427.7227.7227.7027.7027.70-0.01%552
Nov 22, 202427.6627.7027.6627.7027.700.09%753
Nov 21, 202427.5327.6827.5327.6827.680.64%1,377
Nov 20, 202427.5027.5127.4527.5027.50-0.13%2,000
Nov 19, 202427.5427.5427.5427.5427.540.11%180
Nov 18, 202428.0828.0827.3027.5127.51-1.36%1,117
Nov 15, 202427.9827.9827.8827.8927.61-0.68%2,424
Nov 14, 202428.0728.1628.0728.0827.800.23%2,986
Nov 13, 202428.0328.0328.0228.0227.74-0.05%623
Nov 12, 202428.0328.0328.0328.0327.750.29%105
Nov 11, 202427.9928.0027.9527.9527.67-0.13%380
Nov 8, 202428.0528.0627.9927.9927.71-0.16%2,111
Nov 7, 202428.0928.0928.0328.0327.751.56%282
Nov 6, 202427.6527.7527.5727.6027.330.40%2,393
Nov 5, 202427.4927.4927.4927.4927.220.86%56
Nov 4, 202427.2127.2627.2127.2626.980.02%210
Nov 1, 202427.2127.2827.2127.2526.98-827
Oct 31, 202427.2527.2627.2527.2526.98-1.22%824
Oct 30, 202427.6327.6327.5927.5927.31-0.11%1,089
Oct 29, 202427.6227.6227.6227.6227.340.20%67
Oct 28, 202427.5627.5627.5627.5627.290.22%159
Oct 25, 202427.5027.5027.5027.5027.23-55
Oct 24, 202427.5027.5027.5027.5027.230.77%136
Oct 23, 202427.2927.2927.2927.2927.02-1.37%81
Oct 22, 202427.6627.6727.6627.6727.400.54%772
Oct 21, 202427.5227.5227.5227.5227.25-0.88%6
Oct 18, 202427.7427.8227.7427.7727.210.11%466
Oct 17, 202427.7927.7927.7427.7427.190.38%128
Oct 16, 202427.6727.6727.6327.6327.08-0.36%1,197
Oct 15, 202427.6927.7327.6927.7327.180.47%202
Oct 14, 202427.6027.6027.6027.6027.05-0.18%102
Oct 11, 202427.5927.6627.5927.6527.100.14%714
Oct 10, 202427.6127.6127.6127.6127.060.47%63
Oct 9, 202427.4827.4827.4827.4826.941.14%92
Oct 8, 202427.3127.3127.1727.1726.63-0.31%620
Oct 7, 202427.2427.2627.2427.2626.72-0.53%686
Oct 4, 202427.4027.4027.4027.4026.860.94%107
Oct 3, 202427.0827.1527.0827.1526.610.14%299
Oct 2, 202427.1027.1727.1027.1126.57-0.12%3,430
Oct 1, 202427.1427.1427.1427.1426.60-0.33%43
Sep 30, 202427.2327.2327.2327.2326.69-0.48%203
Sep 27, 202427.3627.3627.3627.3626.820.40%202
Sep 26, 202427.2527.2527.2527.2526.71-0.11%104
Sep 25, 202427.2027.2827.2027.2826.740.59%533
Sep 24, 202427.2427.2427.1227.1226.58-0.07%367
Sep 23, 202427.4327.4327.1227.1426.60-1.27%9,384
Sep 20, 202427.4127.4927.4127.4926.680.81%1,374
Sep 19, 202427.2727.2727.2727.2726.460.47%143
Sep 18, 202427.2527.2727.1427.1426.34-0.29%1,793
Sep 17, 202427.3627.3627.2227.2226.41-0.03%3,571
Sep 16, 202427.2327.2327.2327.2326.42-396
Sep 13, 202427.2327.2327.2327.2326.42-204
Sep 12, 202427.0527.2327.0527.2326.421.15%473
Sep 11, 202426.9226.9226.9226.9226.121.16%153
Sep 10, 202426.4926.6126.4726.6125.821.06%834
Sep 9, 202426.3326.3326.3326.3325.551.32%34
Sep 6, 202425.9925.9925.9925.9925.22-2.23%72
Sep 5, 202426.6326.6326.5826.5825.790.23%202
Sep 4, 202426.5926.5926.5226.5225.73-0.67%3,624
Sep 3, 202426.8626.8626.6426.7025.91-1.60%20,548
Aug 30, 202427.1327.1327.1327.1326.330.55%12
Aug 29, 202427.0727.0726.9826.9826.19-0.04%240
Aug 28, 202427.0027.0027.0027.0026.20-0.35%93
Aug 27, 202427.0127.0927.0127.0926.290.19%413
Aug 26, 202426.9927.0926.9927.0426.240.22%2,910
Aug 23, 202426.9826.9826.9826.9826.18-0.19%929
Aug 22, 202427.1427.1427.0327.0326.23-0.49%10,553
Aug 21, 202427.1627.1627.1627.1626.360.01%702
Aug 20, 202427.1627.1627.1627.1626.360.41%934
Aug 19, 202427.0927.0927.0527.0526.25-0.70%1,111
Aug 16, 202427.2427.2427.2427.2426.170.24%330
Aug 15, 202427.1327.1827.1327.1826.112.59%1,160
Aug 14, 202426.4926.4926.4926.4925.450.08%1,021
Aug 13, 202426.4726.4726.4726.4725.432.92%235
Aug 12, 202425.7225.7225.7225.7224.710.35%31
Aug 9, 202425.6325.6325.6325.6324.620.25%16
Aug 8, 202425.6825.6825.5725.5724.563.01%311
Aug 7, 202424.9524.9524.8224.8223.84-1.16%1,779
Aug 6, 202425.3625.3725.1125.1124.120.70%547
Aug 5, 202424.9424.9424.9424.9423.96-2.21%927
Aug 2, 202425.5925.5925.5025.5024.50-2.12%1,741
Aug 1, 202426.2726.2726.0526.0525.03-1.91%10,265