Skip to main content
Global X Nasdaq 100 ESG Covered Call ETF (QYLE)
26.92
-0.11 (-0.41%)
Inactive · Last trade price on Feb 14, 2025

QYLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202526.9226.9226.9226.9226.92--
Feb 18, 202526.9226.9226.9226.9226.92--
Feb 14, 202527.0127.0126.8926.9226.92-0.41%2,489
Feb 13, 202527.0027.0327.0027.0327.030.41%1,017
Feb 12, 202526.8826.9226.8126.9226.92-0.24%3,500
Feb 11, 202527.4727.4726.9826.9826.980.20%2,169
Feb 10, 202526.9527.0426.9026.9326.930.64%3,597
Feb 7, 202526.9126.9126.7626.7626.76-0.28%2,165
Feb 6, 202526.6926.8326.6926.8326.830.57%778
Feb 5, 202526.6626.6826.6326.6826.680.96%1,933
Feb 4, 202526.5826.5826.4326.4326.430.12%52,801
Feb 3, 202526.4326.5426.3526.4026.40-0.76%2,005
Jan 31, 202526.6126.8026.6026.6026.600.03%1,094
Jan 30, 202526.6726.6726.5026.5926.590.34%2,044
Jan 29, 202526.5126.6026.5026.5026.50-0.69%2,077
Jan 28, 202526.6026.8826.6026.6926.690.34%4,581
Jan 27, 202526.5426.6026.5126.6026.60-1.21%5,535
Jan 24, 202526.9627.0126.9226.9226.92-1,035
Jan 23, 202526.7826.9226.7826.9226.920.01%2,623
Jan 22, 202526.9327.0526.9226.9226.920.80%9,188
Jan 21, 202527.1627.1626.7126.7126.71-1.17%1,946
Jan 17, 202527.1127.1127.0227.0226.750.63%520
Jan 16, 202526.9626.9626.8626.8626.590.11%1,377
Jan 15, 202526.8326.8326.8326.8326.562.04%314
Jan 14, 202526.3526.3926.2926.2926.02-0.17%455
Jan 13, 202526.2326.4726.2226.3326.07-0.18%954
Jan 10, 202526.6726.9826.3826.3826.12-0.75%901
Jan 8, 202526.5826.5826.5826.5826.31-0.26%408
Jan 7, 202526.9727.9026.6526.6526.38-0.60%1,977
Jan 6, 202526.9627.0126.8126.8126.540.15%2,917
Jan 3, 202526.7926.7926.7626.7726.501.25%922
Jan 2, 202526.5628.9326.4426.4426.17-0.14%1,465
Dec 31, 202426.6526.6526.3826.4826.21-0.63%5,748
Dec 30, 202426.4826.7226.4826.6526.38-7.53%2,523
Dec 27, 202428.8531.2528.8128.8226.43-1.13%2,093
Dec 26, 202429.1429.1529.0629.1526.740.35%1,195
Dec 24, 202429.0429.0429.0429.0426.641.16%95
Dec 23, 202428.6228.7828.6228.7126.340.02%701
Dec 20, 202428.7128.7128.7128.7126.332.85%216
Dec 19, 202427.9127.9127.9127.9125.60-0.10%162
Dec 18, 202427.9328.0227.9327.9425.630.10%838
Dec 17, 202427.8527.9227.8527.9125.60-0.08%1,348
Dec 16, 202427.9327.9327.9327.9325.620.08%447
Dec 13, 202427.9127.9127.9127.9125.600.31%151
Dec 12, 202427.8227.8227.8227.8225.520.09%120
Dec 11, 202427.8927.8927.8027.8025.50-0.04%312
Dec 10, 202427.8927.9427.8127.8125.51-0.28%3,744
Dec 9, 202427.8927.9427.8927.8925.580.01%3,924
Dec 6, 202427.8927.8927.8927.8925.58-0.06%111
Dec 5, 202427.9027.9027.9027.9025.59-118
Dec 4, 202427.9727.9727.9027.9025.590.04%1,846
Dec 3, 202427.8927.8927.8927.8925.580.20%106
Dec 2, 202427.7727.8427.7727.8425.530.25%172
Nov 29, 202427.7727.7727.7727.7725.470.30%132
Nov 27, 202427.6827.6827.6827.6825.39-0.12%627
Nov 26, 202427.7127.7227.7027.7225.420.05%500
Nov 25, 202427.7227.7227.7027.7025.41-0.01%552
Nov 22, 202427.6627.7027.6627.7025.410.09%753
Nov 21, 202427.5327.6827.5327.6825.390.64%1,377
Nov 20, 202427.5027.5127.4527.5025.23-0.13%2,000
Nov 19, 202427.5427.5427.5427.5425.260.11%180
Nov 18, 202428.0828.0827.3027.5125.24-1.36%1,117
Nov 15, 202427.9827.9827.8827.8925.33-0.68%2,424
Nov 14, 202428.0728.1628.0728.0825.500.23%2,986
Nov 13, 202428.0328.0328.0228.0225.44-0.05%623
Nov 12, 202428.0328.0328.0328.0325.460.29%105
Nov 11, 202427.9928.0027.9527.9525.38-0.13%380
Nov 8, 202428.0528.0627.9927.9925.42-0.16%2,111
Nov 7, 202428.0928.0928.0328.0325.461.56%282
Nov 6, 202427.6527.7527.5727.6025.070.40%2,393
Nov 5, 202427.4927.4927.4927.4924.970.86%56
Nov 4, 202427.2127.2627.2127.2624.750.02%210
Nov 1, 202427.2127.2827.2127.2524.75-827
Oct 31, 202427.2527.2627.2527.2524.75-1.22%824
Oct 30, 202427.6327.6327.5927.5925.05-0.11%1,089
Oct 29, 202427.6227.6227.6227.6225.080.20%67
Oct 28, 202427.5627.5627.5627.5625.030.22%159
Oct 25, 202427.5027.5027.5027.5024.98-55
Oct 24, 202427.5027.5027.5027.5024.980.77%136
Oct 23, 202427.2927.2927.2927.2924.79-1.37%81
Oct 22, 202427.6627.6727.6627.6725.130.54%772
Oct 21, 202427.5227.5227.5227.5225.00-0.88%6
Oct 18, 202427.7427.8227.7427.7724.960.11%466
Oct 17, 202427.7927.7927.7427.7424.940.38%128
Oct 16, 202427.6727.6727.6327.6324.84-0.36%1,197
Oct 15, 202427.6927.7327.6927.7324.930.47%202
Oct 14, 202427.6027.6027.6027.6024.82-0.18%102
Oct 11, 202427.5927.6627.5927.6524.860.14%714
Oct 10, 202427.6127.6127.6127.6124.830.47%63
Oct 9, 202427.4827.4827.4827.4824.711.14%92
Oct 8, 202427.3127.3127.1727.1724.43-0.31%620
Oct 7, 202427.2427.2627.2427.2624.51-0.53%686
Oct 4, 202427.4027.4027.4027.4024.640.94%107
Oct 3, 202427.0827.1527.0827.1524.410.14%299
Oct 2, 202427.1027.1727.1027.1124.37-0.12%3,430
Oct 1, 202427.1427.1427.1427.1424.40-0.33%43
Sep 30, 202427.2327.2327.2327.2324.48-0.48%203
Sep 27, 202427.3627.3627.3627.3624.600.40%202
Sep 26, 202427.2527.2527.2527.2524.50-0.11%104
Sep 25, 202427.2027.2827.2027.2824.530.59%533