Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202427.5027.5027.5027.5027.500.77%136
Oct 23, 202427.2927.2927.2927.2927.29-1.37%81
Oct 22, 202427.6627.6727.6627.6727.670.54%772
Oct 21, 202427.5227.5227.5227.5227.52-0.88%6
Oct 18, 202427.7427.8227.7427.7727.490.11%466
Oct 17, 202427.7927.7927.7427.7427.460.38%128
Oct 16, 202427.6727.6727.6327.6327.35-0.36%1,197
Oct 15, 202427.6927.7327.6927.7327.450.47%202
Oct 14, 202427.6027.6027.6027.6027.32-0.18%102
Oct 11, 202427.5927.6627.5927.6527.370.14%714
Oct 10, 202427.6127.6127.6127.6127.330.47%63
Oct 9, 202427.4827.4827.4827.4827.211.14%92
Oct 8, 202427.3127.3127.1727.1726.90-0.31%620
Oct 7, 202427.2427.2627.2427.2626.98-0.53%686
Oct 4, 202427.4027.4027.4027.4027.130.94%107
Oct 3, 202427.0827.1527.0827.1526.870.14%299
Oct 2, 202427.1027.1727.1027.1126.84-0.12%3,430
Oct 1, 202427.1427.1427.1427.1426.87-0.33%43
Sep 30, 202427.2327.2327.2327.2326.96-0.48%203
Sep 27, 202427.3627.3627.3627.3627.090.40%202
Sep 26, 202427.2527.2527.2527.2526.98-0.11%104
Sep 25, 202427.2027.2827.2027.2827.010.59%533
Sep 24, 202427.2427.2427.1227.1226.85-0.07%367
Sep 23, 202427.4327.4327.1227.1426.87-1.27%9,384
Sep 20, 202427.4127.4927.4127.4926.940.81%1,374
Sep 19, 202427.2727.2727.2727.2726.730.47%143
Sep 18, 202427.2527.2727.1427.1426.60-0.29%1,793
Sep 17, 202427.3627.3627.2227.2226.68-0.03%3,571
Sep 16, 202427.2327.2327.2327.2326.69-396
Sep 13, 202427.2327.2327.2327.2326.69-204
Sep 12, 202427.0527.2327.0527.2326.691.15%473
Sep 11, 202426.9226.9226.9226.9226.391.16%153
Sep 10, 202426.4926.6126.4726.6126.081.06%834
Sep 9, 202426.3326.3326.3326.3325.811.32%34
Sep 6, 202425.9925.9925.9925.9925.47-2.23%72
Sep 5, 202426.6326.6326.5826.5826.050.23%202
Sep 4, 202426.5926.5926.5226.5225.99-0.67%3,624
Sep 3, 202426.8626.8626.6426.7026.17-1.60%20,548
Aug 30, 202427.1327.1327.1327.1326.590.55%12
Aug 29, 202427.0727.0726.9826.9826.45-0.04%240
Aug 28, 202427.0027.0027.0027.0026.46-0.35%93
Aug 27, 202427.0127.0927.0127.0926.550.19%413
Aug 26, 202426.9927.0926.9927.0426.500.22%2,910
Aug 23, 202426.9826.9826.9826.9826.44-0.19%929
Aug 22, 202427.1427.1427.0327.0326.49-0.49%10,553
Aug 21, 202427.1627.1627.1627.1626.620.01%702
Aug 20, 202427.1627.1627.1627.1626.620.41%934
Aug 19, 202427.0927.0927.0527.0526.51-0.70%1,111
Aug 16, 202427.2427.2427.2427.2426.430.24%330
Aug 15, 202427.1327.1827.1327.1826.372.59%1,160
Aug 14, 202426.4926.4926.4926.4925.700.08%1,021
Aug 13, 202426.4726.4726.4726.4725.692.92%235
Aug 12, 202425.7225.7225.7225.7224.960.35%31
Aug 9, 202425.6325.6325.6325.6324.870.25%16
Aug 8, 202425.6825.6825.5725.5724.813.01%311
Aug 7, 202424.9524.9524.8224.8224.08-1.16%1,779
Aug 6, 202425.3625.3725.1125.1124.370.70%547
Aug 5, 202424.9424.9424.9424.9424.20-2.21%927
Aug 2, 202425.5925.5925.5025.5024.74-2.12%1,741
Aug 1, 202426.2726.2726.0526.0525.28-1.91%10,265
Jul 31, 202426.5626.5626.5626.5625.772.15%104
Jul 30, 202426.4726.4726.0026.0025.23-1.29%508
Jul 29, 202426.3426.3426.3426.3425.560.30%96
Jul 26, 202426.2626.2626.2626.2625.480.55%75
Jul 25, 202426.1226.1226.1226.1225.34-0.43%149
Jul 24, 202426.3426.4526.2326.2325.45-2.48%1,132
Jul 23, 202426.9827.0426.9026.9026.100.10%1,164
Jul 22, 202426.9026.9026.8726.8726.07-0.07%330
Jul 19, 202426.9026.9626.8926.8925.83-0.78%2,539
Jul 18, 202425.6327.2325.6327.1026.04-0.35%8,429
Jul 17, 202427.2927.3827.2027.2026.13-0.66%5,788
Jul 16, 202427.3827.3827.3827.3826.30-0.05%127
Jul 15, 202427.3927.3927.3927.3926.310.16%181
Jul 12, 202427.3527.3527.3527.3526.270.29%129
Jul 11, 202427.2727.2727.2727.2726.190.17%109
Jul 10, 202427.4527.4527.2227.2226.150.07%208
Jul 9, 202427.1927.2027.1927.2026.13-0.26%808
Jul 8, 202426.1827.2726.1827.2726.20-0.04%641
Jul 5, 202427.3827.3827.2527.2826.210.56%1,183
Jul 3, 202427.1327.1327.1327.1326.060.06%59
Jul 2, 202426.9227.2426.9027.1126.050.27%2,121
Jul 1, 202427.1427.1427.0427.0425.980.45%953
Jun 28, 202427.0727.0726.9226.9225.860.09%622
Jun 27, 202426.8026.8926.8026.8925.840.35%1,081
Jun 26, 202426.7926.9526.7926.8025.75-0.29%1,859
Jun 25, 202427.0127.0126.8826.8825.820.59%256
Jun 24, 202426.8826.8826.7226.7225.67-1.14%472
Jun 21, 202427.1227.2527.0327.0325.78-0.79%2,960
Jun 20, 202427.2527.2527.2527.2525.980.02%76
Jun 18, 202427.2427.2427.2427.2425.980.22%58
Jun 17, 202427.2927.2927.1827.1825.920.18%2,080
Jun 14, 202427.1327.1327.1327.1325.870.22%20
Jun 13, 202427.0727.0727.0727.0725.820.30%124
Jun 12, 202426.8826.9926.8726.9925.740.55%533
Jun 11, 202426.8526.8526.8526.8525.600.19%30
Jun 10, 202426.7926.8126.7926.7925.550.03%495
Jun 7, 202426.7926.7926.7926.7925.550.15%57
Jun 6, 202426.7526.7526.7526.7525.51-0.05%70
Jun 5, 202426.6226.7626.6226.7625.520.93%217
Jun 4, 202426.5226.5226.5226.5225.290.23%204