Global X Nasdaq 100 Covered Call & Growth ETF (QYLG)
NASDAQ: QYLG · Real-Time Price · USD
27.79
-0.40 (-1.41%)
At close: Aug 1, 2025, 4:00 PM
27.83
+0.04 (0.14%)
After-hours: Aug 1, 2025, 6:45 PM EDT
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.03 | 28.03 | 27.70 | 27.79 | 27.79 | -1.40% | 33,182 |
| Jul 31, 2025 | 28.51 | 28.51 | 28.16 | 28.19 | 28.19 | -0.40% | 27,132 |
| Jul 30, 2025 | 28.23 | 28.39 | 28.23 | 28.30 | 28.30 | 0.08% | 19,817 |
| Jul 29, 2025 | 28.35 | 28.39 | 28.25 | 28.28 | 28.28 | 0.01% | 36,519 |
| Jul 28, 2025 | 28.34 | 28.35 | 28.27 | 28.28 | 28.28 | 0.05% | 31,568 |
| Jul 25, 2025 | 28.22 | 28.28 | 28.18 | 28.26 | 28.26 | 0.34% | 26,121 |
| Jul 24, 2025 | 28.13 | 28.20 | 28.13 | 28.17 | 28.17 | 0.30% | 21,605 |
| Jul 23, 2025 | 28.06 | 28.12 | 27.95 | 28.08 | 28.08 | 0.20% | 25,168 |
| Jul 22, 2025 | 28.10 | 28.10 | 27.88 | 28.02 | 28.02 | -0.36% | 40,665 |
| Jul 21, 2025 | 28.07 | 28.20 | 28.07 | 28.13 | 28.13 | -0.07% | 41,553 |
| Jul 18, 2025 | 28.22 | 28.22 | 28.07 | 28.15 | 28.01 | -0.14% | 31,797 |
| Jul 17, 2025 | 28.01 | 28.20 | 28.01 | 28.19 | 28.05 | 0.57% | 21,201 |
| Jul 16, 2025 | 28.08 | 28.08 | 27.93 | 28.03 | 27.89 | -0.09% | 23,523 |
| Jul 15, 2025 | 28.11 | 28.15 | 28.04 | 28.05 | 27.92 | 0.07% | 46,527 |
| Jul 14, 2025 | 28.00 | 28.06 | 27.90 | 28.03 | 27.90 | 0.14% | 39,065 |
| Jul 11, 2025 | 27.98 | 28.02 | 27.91 | 27.99 | 27.86 | 0.07% | 25,887 |
| Jul 10, 2025 | 28.06 | 28.07 | 27.93 | 27.97 | 27.84 | -0.25% | 29,672 |
| Jul 9, 2025 | 27.94 | 28.05 | 27.94 | 28.04 | 27.91 | 0.50% | 39,042 |
| Jul 8, 2025 | 27.88 | 28.05 | 27.86 | 27.90 | 27.77 | 0.04% | 40,786 |
| Jul 7, 2025 | 27.95 | 27.97 | 27.83 | 27.89 | 27.76 | -0.43% | 53,696 |
| Jul 3, 2025 | 27.94 | 28.04 | 27.90 | 28.01 | 27.88 | 0.57% | 25,552 |
| Jul 2, 2025 | 27.70 | 27.85 | 27.68 | 27.85 | 27.72 | 0.47% | 52,996 |
| Jul 1, 2025 | 27.80 | 27.84 | 27.64 | 27.72 | 27.59 | -0.43% | 49,678 |
| Jun 30, 2025 | 27.77 | 27.84 | 27.73 | 27.84 | 27.71 | 0.43% | 30,874 |
| Jun 27, 2025 | 27.70 | 27.80 | 27.61 | 27.72 | 27.59 | 0.29% | 27,210 |
| Jun 26, 2025 | 27.48 | 27.64 | 27.48 | 27.64 | 27.51 | 0.77% | 11,480 |
| Jun 25, 2025 | 27.49 | 27.59 | 27.39 | 27.43 | 27.30 | 0.07% | 22,657 |
| Jun 24, 2025 | 27.28 | 27.44 | 27.28 | 27.41 | 27.28 | 1.11% | 21,988 |
| Jun 23, 2025 | 26.90 | 27.13 | 26.83 | 27.11 | 26.98 | - | 97,045 |
| Jun 20, 2025 | 27.33 | 27.37 | 27.03 | 27.11 | 26.82 | -0.55% | 31,016 |
| Jun 18, 2025 | 27.27 | 27.32 | 27.21 | 27.26 | 26.97 | 0.15% | 23,801 |
| Jun 17, 2025 | 27.31 | 27.38 | 27.18 | 27.22 | 26.93 | -0.33% | 81,261 |
| Jun 16, 2025 | 27.18 | 27.40 | 27.15 | 27.31 | 27.02 | 0.70% | 22,215 |
| Jun 13, 2025 | 27.14 | 27.28 | 27.05 | 27.12 | 26.83 | -0.70% | 15,550 |
| Jun 12, 2025 | 27.25 | 27.34 | 27.25 | 27.31 | 27.02 | 0.18% | 26,514 |
| Jun 11, 2025 | 27.33 | 27.39 | 27.21 | 27.26 | 26.97 | -0.11% | 24,534 |
| Jun 10, 2025 | 27.18 | 27.30 | 27.17 | 27.29 | 27.00 | 0.40% | 12,148 |
| Jun 9, 2025 | 27.21 | 27.24 | 27.15 | 27.18 | 26.89 | - | 33,032 |
| Jun 6, 2025 | 27.19 | 27.25 | 27.07 | 27.18 | 26.89 | 0.74% | 19,770 |
| Jun 5, 2025 | 27.15 | 27.24 | 26.96 | 26.98 | 26.69 | -0.52% | 23,737 |
| Jun 4, 2025 | 27.10 | 27.14 | 27.04 | 27.12 | 26.83 | 0.18% | 18,503 |
| Jun 3, 2025 | 26.86 | 27.08 | 26.81 | 27.07 | 26.78 | 0.71% | 18,908 |
| Jun 2, 2025 | 26.68 | 26.89 | 26.62 | 26.88 | 26.59 | 0.56% | 25,490 |
| May 30, 2025 | 26.73 | 26.76 | 26.44 | 26.73 | 26.45 | -0.11% | 14,840 |
| May 29, 2025 | 26.98 | 26.98 | 26.67 | 26.76 | 26.48 | 0.22% | 18,105 |
| May 28, 2025 | 26.81 | 26.81 | 26.65 | 26.70 | 26.42 | -0.30% | 20,892 |
| May 27, 2025 | 26.56 | 26.78 | 26.50 | 26.78 | 26.50 | 1.94% | 30,800 |
| May 23, 2025 | 26.16 | 26.35 | 26.10 | 26.27 | 25.99 | -0.61% | 29,784 |
| May 22, 2025 | 26.36 | 26.59 | 26.32 | 26.43 | 26.15 | 0.04% | 25,445 |
| May 21, 2025 | 26.56 | 26.77 | 26.34 | 26.42 | 26.14 | -1.09% | 22,118 |