Global X Nasdaq 100 Covered Call & Growth ETF (QYLG)

QYLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.23	29.28	28.71	28.72	28.72	-1.71%	33,546
Feb 20, 2025	29.21	29.30	29.12	29.22	29.22	-0.31%	26,817
Feb 19, 2025	29.25	29.33	29.20	29.31	29.31	0.17%	18,344
Feb 18, 2025	29.30	29.30	29.15	29.26	29.26	-	35,325
Feb 14, 2025	29.20	29.28	29.15	29.26	29.26	0.41%	23,627
Feb 13, 2025	29.01	29.15	28.96	29.14	29.14	0.87%	28,278
Feb 12, 2025	28.71	28.94	28.65	28.89	28.89	0.15%	13,934
Feb 11, 2025	28.84	28.96	28.80	28.85	28.85	-0.46%	46,872
Feb 10, 2025	28.88	29.00	28.75	28.98	28.98	1.29%	47,251
Feb 7, 2025	28.89	28.99	28.59	28.61	28.61	-0.97%	21,904
Feb 6, 2025	28.84	28.89	28.70	28.89	28.89	0.31%	21,266
Feb 5, 2025	28.51	28.80	28.51	28.80	28.80	0.59%	13,778
Feb 4, 2025	28.36	28.68	28.36	28.63	28.63	0.74%	47,964
Feb 3, 2025	28.20	28.53	28.10	28.42	28.42	-0.63%	28,170
Jan 31, 2025	28.78	28.90	28.55	28.60	28.60	-0.07%	14,923
Jan 30, 2025	28.65	28.65	28.38	28.62	28.62	0.39%	15,486
Jan 29, 2025	28.57	28.57	28.33	28.51	28.51	-0.04%	65,168
Jan 28, 2025	28.28	28.57	28.01	28.52	28.52	1.06%	37,838
Jan 27, 2025	28.13	28.37	28.04	28.22	28.22	-2.15%	53,444
Jan 24, 2025	28.91	28.91	28.76	28.84	28.84	-0.14%	9,982
Jan 23, 2025	28.68	28.88	28.68	28.88	28.88	0.28%	20,547
Jan 22, 2025	28.70	28.89	28.70	28.80	28.80	0.70%	26,469
Jan 21, 2025	28.64	28.69	28.38	28.60	28.60	-0.31%	95,249
Jan 17, 2025	28.73	28.80	28.45	28.69	28.53	1.24%	393,629
Jan 16, 2025	28.59	28.59	28.34	28.34	28.18	-0.49%	34,209
Jan 15, 2025	28.29	28.55	28.20	28.48	28.32	2.08%	50,709
Jan 14, 2025	28.09	28.11	27.71	27.90	27.75	0.07%	49,088
Jan 13, 2025	27.68	28.00	27.59	27.88	27.73	-0.36%	30,970
Jan 10, 2025	28.16	28.20	27.82	27.98	27.83	-1.10%	37,792
Jan 8, 2025	28.32	28.34	28.18	28.29	28.13	-0.07%	28,821
Jan 7, 2025	28.75	28.75	28.22	28.31	28.15	-1.29%	93,360
Jan 6, 2025	28.53	28.79	28.53	28.68	28.52	0.99%	146,043
Jan 3, 2025	28.20	28.40	28.13	28.40	28.24	1.21%	52,664
Jan 2, 2025	28.24	28.27	27.83	28.06	27.91	-0.07%	29,970
Dec 31, 2024	28.26	28.35	28.00	28.08	27.93	-0.60%	50,329
Dec 30, 2024	28.31	28.54	28.00	28.25	28.09	-16.62%	102,479
Dec 27, 2024	33.82	33.88	33.65	33.88	28.37	-0.65%	8,170
Dec 26, 2024	34.03	34.19	34.00	34.10	28.56	-0.26%	7,073
Dec 24, 2024	33.85	34.19	33.85	34.19	28.63	1.30%	4,992
Dec 23, 2024	33.58	33.77	33.54	33.75	28.26	0.45%	17,112
Dec 20, 2024	32.98	33.83	32.90	33.60	28.14	1.51%	25,558
Dec 19, 2024	33.50	33.50	33.10	33.10	27.72	-0.75%	7,492
Dec 18, 2024	33.95	34.00	33.30	33.35	27.93	-1.83%	16,992
Dec 17, 2024	33.88	33.97	33.87	33.97	28.45	0.06%	4,516
Dec 16, 2024	33.76	33.98	33.76	33.95	28.43	0.74%	7,834
Dec 13, 2024	33.81	33.84	33.60	33.70	28.22	0.09%	5,443
Dec 12, 2024	33.66	33.70	33.63	33.67	28.20	-0.03%	4,044
Dec 11, 2024	33.48	33.76	33.48	33.68	28.20	0.99%	8,035
Dec 10, 2024	33.51	33.59	33.32	33.35	27.93	-0.48%	11,949
Dec 9, 2024	33.56	33.59	33.40	33.51	28.06	-0.12%	17,568
Dec 6, 2024	33.53	33.65	33.46	33.55	28.10	0.24%	6,393
Dec 5, 2024	33.46	33.50	33.44	33.47	28.03	0.18%	8,327
Dec 4, 2024	33.38	33.46	33.30	33.41	27.98	0.51%	12,769
Dec 3, 2024	33.19	33.26	33.10	33.24	27.84	0.20%	6,547
Dec 2, 2024	33.01	33.20	33.01	33.18	27.78	0.84%	7,563
Nov 29, 2024	32.85	32.99	32.84	32.90	27.55	0.27%	10,005
Nov 27, 2024	32.92	32.92	32.65	32.81	27.48	-0.33%	6,376
Nov 26, 2024	32.91	32.92	32.85	32.92	27.57	0.30%	8,319
Nov 25, 2024	32.97	33.01	32.71	32.82	27.48	0.21%	14,106
Nov 22, 2024	32.69	32.78	32.62	32.75	27.43	0.40%	5,210
Nov 21, 2024	32.74	32.74	32.46	32.62	27.32	0.06%	9,591
Nov 20, 2024	32.62	32.62	32.27	32.60	27.30	-0.06%	9,686
Nov 19, 2024	32.33	32.62	32.32	32.62	27.32	0.62%	7,579
Nov 18, 2024	32.27	32.54	32.21	32.42	27.15	-0.09%	10,639
Nov 15, 2024	32.90	32.90	32.36	32.45	27.03	-2.08%	16,013
Nov 14, 2024	33.39	33.39	33.14	33.14	27.60	-0.66%	7,911
Nov 13, 2024	33.41	33.43	33.30	33.36	27.79	0.15%	11,971
Nov 12, 2024	33.32	33.50	33.29	33.31	27.74	-0.09%	11,821
Nov 11, 2024	33.45	33.45	33.28	33.34	27.77	-	7,701
Nov 8, 2024	33.28	33.44	33.28	33.34	27.77	-0.18%	9,869
Nov 7, 2024	33.22	33.42	33.15	33.40	27.82	1.21%	10,859
Nov 6, 2024	32.81	33.10	32.50	33.00	27.49	1.85%	10,822
Nov 5, 2024	32.05	32.43	32.05	32.40	26.99	1.28%	4,558
Nov 4, 2024	32.00	32.24	31.95	31.99	26.64	-0.44%	25,493
Nov 1, 2024	32.02	32.29	32.02	32.13	26.76	0.66%	9,757
Oct 31, 2024	32.37	32.37	31.90	31.92	26.59	-1.97%	16,090
Oct 30, 2024	32.71	32.72	32.52	32.56	27.12	-0.49%	8,676
Oct 29, 2024	32.54	32.73	32.49	32.72	27.25	0.65%	10,939
Oct 28, 2024	32.66	32.68	32.50	32.51	27.08	0.09%	9,213
Oct 25, 2024	32.50	32.71	32.42	32.48	27.05	0.68%	12,968
Oct 24, 2024	32.31	32.37	32.17	32.26	26.87	0.37%	6,343
Oct 23, 2024	32.42	32.42	31.95	32.14	26.77	-1.11%	9,774
Oct 22, 2024	32.37	32.53	32.30	32.50	27.07	0.06%	15,021
Oct 21, 2024	32.67	32.67	32.29	32.48	27.05	-0.12%	7,825
Oct 18, 2024	32.45	32.65	32.45	32.52	26.93	0.59%	8,131
Oct 17, 2024	32.55	32.55	32.32	32.33	26.77	-0.19%	7,246
Oct 16, 2024	32.43	32.43	32.27	32.39	26.82	-	6,480
Oct 15, 2024	32.54	32.55	32.27	32.39	26.82	-0.34%	10,615
Oct 14, 2024	32.50	32.62	32.48	32.50	26.91	0.25%	9,103
Oct 11, 2024	32.38	32.44	32.38	32.42	26.85	-0.03%	5,697
Oct 10, 2024	32.37	32.44	32.27	32.43	26.86	-0.03%	11,752
Oct 9, 2024	32.28	32.44	32.14	32.44	26.87	0.53%	26,962
Oct 8, 2024	32.07	32.28	32.03	32.27	26.72	1.06%	10,012
Oct 7, 2024	32.05	32.11	31.84	31.93	26.44	-0.47%	7,734
Oct 4, 2024	32.04	32.15	31.96	32.08	26.57	0.66%	6,195
Oct 3, 2024	31.80	31.97	31.70	31.87	26.39	-0.06%	11,736
Oct 2, 2024	31.81	31.96	31.66	31.89	26.41	0.33%	14,838
Oct 1, 2024	32.16	32.16	31.60	31.79	26.32	-1.14%	13,008
Sep 30, 2024	32.05	32.15	31.93	32.15	26.63	0.19%	12,402
Sep 27, 2024	32.19	32.22	31.99	32.09	26.58	-0.03%	10,365

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.