Global X Nasdaq 100 Covered Call & Growth ETF (QYLG)
NASDAQ: QYLG · Real-Time Price · USD
25.69
-0.50 (-1.91%)
At close: Mar 28, 2025, 4:00 PM
25.65
-0.04 (-0.15%)
After-hours: Mar 28, 2025, 7:09 PM EDT
QYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.13 | 26.13 | 25.63 | 25.69 | 25.69 | -1.91% | 27,176 |
| Mar 27, 2025 | 26.23 | 26.34 | 26.13 | 26.19 | 26.19 | -0.38% | 15,169 |
| Mar 26, 2025 | 26.60 | 26.60 | 26.20 | 26.29 | 26.29 | -0.98% | 19,171 |
| Mar 25, 2025 | 26.56 | 26.62 | 26.51 | 26.55 | 26.55 | 0.08% | 20,151 |
| Mar 24, 2025 | 26.41 | 26.53 | 26.37 | 26.53 | 26.53 | 0.95% | 36,208 |
| Mar 21, 2025 | 25.93 | 26.29 | 25.90 | 26.28 | 26.12 | 0.15% | 16,626 |
| Mar 20, 2025 | 26.11 | 26.47 | 26.11 | 26.24 | 26.08 | -0.27% | 16,812 |
| Mar 19, 2025 | 26.10 | 26.50 | 26.10 | 26.31 | 26.15 | 1.27% | 11,645 |
| Mar 18, 2025 | 26.26 | 26.26 | 25.86 | 25.98 | 25.82 | -1.63% | 21,848 |
| Mar 17, 2025 | 26.27 | 26.52 | 26.11 | 26.41 | 26.25 | 0.57% | 25,229 |
| Mar 14, 2025 | 25.84 | 26.27 | 25.84 | 26.26 | 26.10 | 2.70% | 258,052 |
| Mar 13, 2025 | 26.04 | 26.04 | 25.48 | 25.57 | 25.41 | -1.84% | 29,810 |
| Mar 12, 2025 | 26.20 | 26.21 | 25.78 | 26.05 | 25.89 | 0.89% | 31,343 |
| Mar 11, 2025 | 25.83 | 26.10 | 25.55 | 25.82 | 25.66 | -0.08% | 30,013 |
| Mar 10, 2025 | 26.46 | 26.46 | 25.60 | 25.84 | 25.68 | -3.76% | 54,195 |
| Mar 7, 2025 | 26.61 | 26.95 | 26.23 | 26.85 | 26.69 | 0.75% | 47,176 |
| Mar 6, 2025 | 27.03 | 27.21 | 26.60 | 26.65 | 26.49 | -2.81% | 20,491 |
| Mar 5, 2025 | 27.16 | 27.50 | 26.84 | 27.42 | 27.25 | 1.11% | 126,787 |
| Mar 4, 2025 | 27.02 | 27.48 | 26.70 | 27.12 | 26.95 | - | 47,386 |
| Mar 3, 2025 | 27.79 | 27.90 | 26.97 | 27.12 | 26.95 | -2.13% | 45,526 |
| Feb 28, 2025 | 27.25 | 27.78 | 27.11 | 27.71 | 27.54 | 1.24% | 68,833 |
| Feb 27, 2025 | 28.27 | 28.28 | 27.36 | 27.37 | 27.20 | -2.49% | 27,880 |
| Feb 26, 2025 | 28.13 | 28.27 | 27.88 | 28.07 | 27.90 | 0.14% | 48,030 |
| Feb 25, 2025 | 28.33 | 28.33 | 27.85 | 28.03 | 27.86 | -1.09% | 25,242 |
| Feb 24, 2025 | 28.71 | 28.71 | 28.30 | 28.34 | 28.17 | -1.32% | 59,538 |
| Feb 21, 2025 | 29.23 | 29.28 | 28.71 | 28.72 | 28.42 | -1.71% | 33,546 |
| Feb 20, 2025 | 29.21 | 29.30 | 29.12 | 29.22 | 28.91 | -0.31% | 26,817 |
| Feb 19, 2025 | 29.25 | 29.33 | 29.20 | 29.31 | 29.00 | 0.17% | 18,344 |
| Feb 18, 2025 | 29.30 | 29.30 | 29.15 | 29.26 | 28.95 | - | 35,325 |
| Feb 14, 2025 | 29.20 | 29.28 | 29.15 | 29.26 | 28.95 | 0.41% | 23,627 |
| Feb 13, 2025 | 29.01 | 29.15 | 28.96 | 29.14 | 28.83 | 0.87% | 28,278 |
| Feb 12, 2025 | 28.71 | 28.94 | 28.65 | 28.89 | 28.58 | 0.15% | 13,934 |
| Feb 11, 2025 | 28.84 | 28.96 | 28.80 | 28.85 | 28.54 | -0.46% | 46,872 |
| Feb 10, 2025 | 28.88 | 29.00 | 28.75 | 28.98 | 28.67 | 1.29% | 47,251 |
| Feb 7, 2025 | 28.89 | 28.99 | 28.59 | 28.61 | 28.31 | -0.97% | 21,904 |
| Feb 6, 2025 | 28.84 | 28.89 | 28.70 | 28.89 | 28.58 | 0.31% | 21,266 |
| Feb 5, 2025 | 28.51 | 28.80 | 28.51 | 28.80 | 28.50 | 0.59% | 13,778 |
| Feb 4, 2025 | 28.36 | 28.68 | 28.36 | 28.63 | 28.33 | 0.74% | 47,964 |
| Feb 3, 2025 | 28.20 | 28.53 | 28.10 | 28.42 | 28.12 | -0.63% | 28,170 |
| Jan 31, 2025 | 28.78 | 28.90 | 28.55 | 28.60 | 28.30 | -0.07% | 14,923 |
| Jan 30, 2025 | 28.65 | 28.65 | 28.38 | 28.62 | 28.32 | 0.39% | 15,486 |
| Jan 29, 2025 | 28.57 | 28.57 | 28.33 | 28.51 | 28.21 | -0.04% | 65,168 |
| Jan 28, 2025 | 28.28 | 28.57 | 28.01 | 28.52 | 28.22 | 1.06% | 37,838 |
| Jan 27, 2025 | 28.13 | 28.37 | 28.04 | 28.22 | 27.92 | -2.15% | 53,444 |
| Jan 24, 2025 | 28.91 | 28.91 | 28.76 | 28.84 | 28.53 | -0.14% | 9,982 |
| Jan 23, 2025 | 28.68 | 28.88 | 28.68 | 28.88 | 28.57 | 0.28% | 20,547 |
| Jan 22, 2025 | 28.70 | 28.89 | 28.70 | 28.80 | 28.50 | 0.70% | 26,469 |
| Jan 21, 2025 | 28.64 | 28.69 | 28.38 | 28.60 | 28.30 | -0.31% | 95,249 |
| Jan 17, 2025 | 28.73 | 28.80 | 28.45 | 28.69 | 28.23 | 1.24% | 393,629 |
| Jan 16, 2025 | 28.59 | 28.59 | 28.34 | 28.34 | 27.88 | -0.49% | 34,209 |