Global X Nasdaq 100 Covered Call ETF (ASX:QYLD)
Australia · Delayed Price · Currency is AUD 11.33
-0.05 (-0.44%)
At close: Dec 5, 2025
ASX:QYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.38 | 11.38 | 11.30 | 11.33 | 11.33 | -0.44% | 31,813 |
| Dec 4, 2025 | 11.43 | 11.52 | 11.33 | 11.38 | 11.38 | -0.18% | 145 |
| Dec 3, 2025 | 11.36 | 11.41 | 11.36 | 11.40 | 11.40 | 0.26% | 17,303 |
| Dec 2, 2025 | 11.50 | 11.53 | 11.37 | 11.37 | 11.37 | -0.18% | 2,323 |
| Dec 1, 2025 | 11.54 | 11.54 | 11.36 | 11.39 | 11.39 | -1.30% | 6,702 |
| Nov 28, 2025 | 11.70 | 11.70 | 11.35 | 11.54 | 11.54 | 0.79% | 8,695 |
| Nov 27, 2025 | 11.60 | 11.60 | 11.45 | 11.45 | 11.36 | -0.52% | 5,125 |
| Nov 26, 2025 | 11.54 | 11.70 | 11.51 | 11.51 | 11.42 | -0.86% | 1,761 |
| Nov 25, 2025 | 11.44 | 11.62 | 11.44 | 11.61 | 11.51 | 1.40% | 21,254 |
| Nov 24, 2025 | 11.40 | 11.51 | 11.40 | 11.45 | 11.36 | 0.44% | 8,049 |
| Nov 21, 2025 | 11.45 | 11.45 | 11.33 | 11.40 | 11.31 | -1.13% | 1,888 |
| Nov 20, 2025 | 11.45 | 11.58 | 11.40 | 11.53 | 11.43 | 0.96% | 19,543 |
| Nov 19, 2025 | 11.36 | 11.42 | 11.34 | 11.42 | 11.33 | -0.44% | 3,863 |
| Nov 18, 2025 | 11.45 | 11.48 | 11.41 | 11.47 | 11.38 | 0.97% | 1,900 |
| Nov 17, 2025 | 11.36 | 11.36 | 11.30 | 11.36 | 11.27 | - | 337 |
| Nov 14, 2025 | 11.44 | 11.44 | 11.32 | 11.36 | 11.27 | -0.70% | 1,255 |
| Nov 13, 2025 | 11.41 | 11.44 | 11.31 | 11.44 | 11.35 | 0.44% | 403 |
| Nov 12, 2025 | 11.47 | 11.49 | 11.39 | 11.39 | 11.30 | -0.26% | 5,987 |
| Nov 11, 2025 | 11.48 | 11.48 | 11.41 | 11.42 | 11.33 | -0.17% | 4,304 |
| Nov 10, 2025 | 11.48 | 11.48 | 11.40 | 11.44 | 11.35 | -0.35% | 905 |
| Nov 7, 2025 | 11.26 | 11.48 | 11.26 | 11.48 | 11.39 | 0.17% | 1,336 |
| Nov 6, 2025 | 11.49 | 11.49 | 11.43 | 11.46 | 11.37 | 0.44% | 138 |
| Nov 5, 2025 | 11.50 | 11.50 | 11.41 | 11.41 | 11.32 | -0.26% | 1,775 |
| Nov 4, 2025 | 11.41 | 11.50 | 11.41 | 11.44 | 11.35 | 0.26% | 329 |
| Nov 3, 2025 | 11.39 | 11.42 | 11.37 | 11.41 | 11.32 | 0.18% | 4,952 |
| Oct 31, 2025 | 11.48 | 11.48 | 11.33 | 11.39 | 11.30 | - | 14,116 |
| Oct 30, 2025 | 11.47 | 11.47 | 11.38 | 11.39 | 11.20 | 0.09% | 14,860 |
| Oct 29, 2025 | 11.42 | 11.44 | 11.38 | 11.38 | 11.19 | -0.35% | 8,223 |
| Oct 28, 2025 | 11.42 | 11.46 | 11.42 | 11.42 | 11.23 | -0.26% | 8,466 |
| Oct 27, 2025 | 11.49 | 11.49 | 11.45 | 11.45 | 11.26 | -0.35% | 9,520 |
| Oct 24, 2025 | 11.46 | 11.49 | 11.43 | 11.49 | 11.30 | 0.52% | 3,457 |
| Oct 23, 2025 | 11.43 | 11.44 | 11.40 | 11.43 | 11.24 | -0.44% | 4,884 |
| Oct 22, 2025 | 11.49 | 11.49 | 11.43 | 11.48 | 11.29 | 0.53% | 8,396 |
| Oct 21, 2025 | 11.38 | 11.49 | 11.38 | 11.42 | 11.23 | 0.35% | 3,898 |
| Oct 20, 2025 | 11.25 | 11.38 | 11.25 | 11.38 | 11.19 | 0.62% | 8,492 |
| Oct 17, 2025 | 11.31 | 11.33 | 11.30 | 11.31 | 11.12 | 0.09% | 5,060 |
| Oct 16, 2025 | 11.28 | 11.30 | 11.25 | 11.30 | 11.11 | 0.44% | 3,450 |
| Oct 15, 2025 | 11.25 | 11.30 | 11.23 | 11.25 | 11.07 | - | 2,242 |
| Oct 14, 2025 | 11.20 | 11.25 | 11.19 | 11.25 | 11.07 | 1.08% | 3,438 |
| Oct 13, 2025 | 11.20 | 11.20 | 11.13 | 11.13 | 10.95 | -0.18% | 7,097 |
| Oct 10, 2025 | 11.13 | 11.17 | 11.10 | 11.15 | 10.97 | 0.36% | 8,919 |
| Oct 9, 2025 | 11.14 | 11.14 | 11.11 | 11.11 | 10.93 | -0.09% | 872 |
| Oct 8, 2025 | 11.03 | 11.13 | 11.03 | 11.12 | 10.94 | 0.91% | 9,713 |
| Oct 7, 2025 | 11.06 | 11.06 | 11.02 | 11.02 | 10.84 | -0.09% | 103 |
| Oct 6, 2025 | 11.10 | 11.10 | 10.98 | 11.03 | 10.85 | -0.36% | 2,397 |
| Oct 3, 2025 | 11.01 | 11.10 | 11.01 | 11.07 | 10.89 | 0.64% | 2,599 |
| Oct 2, 2025 | 10.97 | 11.03 | 10.97 | 11.00 | 10.82 | - | 1,239 |
| Oct 1, 2025 | 11.08 | 11.08 | 10.95 | 11.00 | 10.82 | 0.36% | 3,131 |
| Sep 30, 2025 | 11.12 | 11.12 | 10.89 | 10.96 | 10.78 | -1.44% | 5,307 |
| Sep 29, 2025 | 11.07 | 11.20 | 11.07 | 11.12 | 10.85 | 0.45% | 11,233 |