Global X Nasdaq 100 Covered Call & Growth ETF (QYLG)
NASDAQ: QYLG · Real-Time Price · USD
28.25
-0.30 (-1.05%)
At close: Aug 29, 2025, 4:00 PM
28.25
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:15 PM EDT
QYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.42 | 28.43 | 28.20 | 28.25 | - | -1.05% | 39,922 |
| Aug 28, 2025 | 28.40 | 28.56 | 28.37 | 28.55 | 28.55 | 0.63% | 26,484 |
| Aug 27, 2025 | 28.34 | 28.39 | 28.28 | 28.37 | 28.37 | 0.18% | 25,060 |
| Aug 26, 2025 | 28.28 | 28.35 | 28.21 | 28.32 | 28.32 | 0.25% | 40,608 |
| Aug 25, 2025 | 28.17 | 28.37 | 28.17 | 28.25 | 28.25 | -0.19% | 44,690 |
| Aug 22, 2025 | 27.95 | 28.38 | 27.95 | 28.30 | 28.30 | 1.36% | 16,617 |
| Aug 21, 2025 | 27.99 | 28.04 | 27.82 | 27.92 | 27.92 | -0.41% | 21,941 |
| Aug 20, 2025 | 28.19 | 28.19 | 27.78 | 28.04 | 28.04 | -0.42% | 31,137 |
| Aug 19, 2025 | 28.43 | 28.45 | 28.10 | 28.15 | 28.15 | -1.23% | 29,111 |
| Aug 18, 2025 | 28.49 | 28.53 | 28.37 | 28.50 | 28.50 | -0.41% | 30,304 |
| Aug 15, 2025 | 28.78 | 28.78 | 28.55 | 28.62 | 28.48 | -0.52% | 32,925 |
| Aug 14, 2025 | 28.75 | 28.79 | 28.72 | 28.77 | 28.63 | -0.03% | 33,335 |
| Aug 13, 2025 | 28.80 | 28.80 | 28.70 | 28.78 | 28.64 | 0.03% | 22,483 |
| Aug 12, 2025 | 28.59 | 28.77 | 28.53 | 28.77 | 28.63 | 0.92% | 53,149 |
| Aug 11, 2025 | 28.62 | 28.67 | 28.51 | 28.51 | 28.37 | -0.22% | 35,661 |
| Aug 8, 2025 | 28.47 | 28.60 | 28.43 | 28.57 | 28.44 | 0.75% | 27,268 |
| Aug 7, 2025 | 28.49 | 28.50 | 28.28 | 28.36 | 28.22 | 0.09% | 14,485 |
| Aug 6, 2025 | 28.06 | 28.39 | 28.06 | 28.33 | 28.20 | 0.95% | 25,978 |
| Aug 5, 2025 | 28.19 | 28.27 | 28.03 | 28.06 | 27.93 | -0.48% | 18,924 |
| Aug 4, 2025 | 27.95 | 28.24 | 27.95 | 28.20 | 28.07 | 1.46% | 14,402 |
| Aug 1, 2025 | 28.03 | 28.03 | 27.70 | 27.79 | 27.66 | -1.40% | 33,196 |
| Jul 31, 2025 | 28.51 | 28.51 | 28.16 | 28.19 | 28.05 | -0.40% | 27,132 |
| Jul 30, 2025 | 28.23 | 28.39 | 28.23 | 28.30 | 28.17 | 0.08% | 19,817 |
| Jul 29, 2025 | 28.35 | 28.39 | 28.25 | 28.28 | 28.14 | 0.01% | 36,519 |
| Jul 28, 2025 | 28.34 | 28.35 | 28.27 | 28.28 | 28.14 | 0.05% | 31,568 |
| Jul 25, 2025 | 28.22 | 28.28 | 28.18 | 28.26 | 28.13 | 0.34% | 26,121 |
| Jul 24, 2025 | 28.13 | 28.20 | 28.13 | 28.17 | 28.03 | 0.30% | 21,605 |
| Jul 23, 2025 | 28.06 | 28.12 | 27.95 | 28.08 | 27.95 | 0.20% | 25,168 |
| Jul 22, 2025 | 28.10 | 28.10 | 27.88 | 28.02 | 27.89 | -0.36% | 40,665 |
| Jul 21, 2025 | 28.07 | 28.20 | 28.07 | 28.13 | 27.99 | -0.07% | 41,553 |
| Jul 18, 2025 | 28.22 | 28.22 | 28.07 | 28.15 | 27.88 | -0.14% | 31,797 |
| Jul 17, 2025 | 28.01 | 28.20 | 28.01 | 28.19 | 27.92 | 0.57% | 21,201 |
| Jul 16, 2025 | 28.08 | 28.08 | 27.93 | 28.03 | 27.76 | -0.09% | 23,523 |
| Jul 15, 2025 | 28.11 | 28.15 | 28.04 | 28.05 | 27.78 | 0.07% | 46,527 |
| Jul 14, 2025 | 28.00 | 28.06 | 27.90 | 28.03 | 27.76 | 0.14% | 39,065 |
| Jul 11, 2025 | 27.98 | 28.02 | 27.91 | 27.99 | 27.72 | 0.07% | 25,887 |
| Jul 10, 2025 | 28.06 | 28.07 | 27.93 | 27.97 | 27.70 | -0.25% | 29,672 |
| Jul 9, 2025 | 27.94 | 28.05 | 27.94 | 28.04 | 27.77 | 0.50% | 39,042 |
| Jul 8, 2025 | 27.88 | 28.05 | 27.86 | 27.90 | 27.63 | 0.04% | 40,786 |
| Jul 7, 2025 | 27.95 | 27.97 | 27.83 | 27.89 | 27.62 | -0.43% | 53,696 |
| Jul 3, 2025 | 27.94 | 28.04 | 27.90 | 28.01 | 27.74 | 0.57% | 25,552 |
| Jul 2, 2025 | 27.70 | 27.85 | 27.68 | 27.85 | 27.59 | 0.47% | 52,996 |
| Jul 1, 2025 | 27.80 | 27.84 | 27.64 | 27.72 | 27.46 | -0.43% | 49,678 |
| Jun 30, 2025 | 27.77 | 27.84 | 27.73 | 27.84 | 27.58 | 0.43% | 30,874 |
| Jun 27, 2025 | 27.70 | 27.80 | 27.61 | 27.72 | 27.46 | 0.29% | 27,210 |
| Jun 26, 2025 | 27.48 | 27.64 | 27.48 | 27.64 | 27.38 | 0.77% | 11,480 |
| Jun 25, 2025 | 27.49 | 27.59 | 27.39 | 27.43 | 27.17 | 0.07% | 22,657 |
| Jun 24, 2025 | 27.28 | 27.44 | 27.28 | 27.41 | 27.15 | 1.11% | 21,988 |
| Jun 23, 2025 | 26.90 | 27.13 | 26.83 | 27.11 | 26.85 | - | 97,045 |
| Jun 20, 2025 | 27.33 | 27.37 | 27.03 | 27.11 | 26.70 | -0.55% | 31,016 |