ASX:QYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.83	10.85	10.80	10.81	10.81	0.75%	152
May 7, 2026	10.81	10.81	10.73	10.73	10.73	-0.19%	9,795
May 6, 2026	10.96	10.96	10.75	10.75	10.75	-1.19%	7,266
May 5, 2026	10.82	10.89	10.82	10.88	10.88	0.93%	4,266
May 4, 2026	10.85	10.85	10.73	10.78	10.78	-0.09%	2,203
May 1, 2026	10.85	10.85	10.72	10.79	10.79	-0.37%	10,568
Apr 30, 2026	10.84	10.86	10.83	10.83	10.83	-0.09%	7,030
Apr 29, 2026	10.87	10.87	10.82	10.84	10.74	-0.18%	10,117
Apr 28, 2026	10.83	10.87	10.83	10.86	10.76	0.28%	4,573
Apr 27, 2026	10.87	10.93	10.83	10.83	10.73	-0.37%	6,144
Apr 24, 2026	10.89	10.89	10.84	10.87	10.77	0.37%	2,304
Apr 23, 2026	10.92	10.92	10.80	10.83	10.73	0.19%	2,318
Apr 22, 2026	10.91	10.91	10.75	10.81	10.71	-0.83%	7,859
Apr 21, 2026	10.80	10.92	10.80	10.90	10.80	0.93%	4,652
Apr 20, 2026	10.66	10.80	10.66	10.80	10.70	1.41%	1,736
Apr 17, 2026	10.63	10.66	10.59	10.65	10.55	0.61%	2,704
Apr 16, 2026	10.67	10.73	10.58	10.59	10.49	-0.80%	7,912
Apr 15, 2026	10.78	10.78	10.67	10.67	10.57	-0.84%	6,853
Apr 14, 2026	10.79	10.79	10.71	10.76	10.66	-0.37%	6,555
Apr 13, 2026	10.85	10.85	10.80	10.80	10.70	0.93%	508
Apr 10, 2026	10.80	10.80	10.70	10.70	10.60	-0.93%	713
Apr 9, 2026	10.77	10.81	10.77	10.80	10.70	0.84%	345
Apr 8, 2026	10.84	10.90	10.58	10.71	10.61	-0.65%	13,378
Apr 7, 2026	10.84	10.84	10.77	10.78	10.68	0.28%	164
Apr 2, 2026	10.75	10.76	10.74	10.75	10.65	0.47%	569
Apr 1, 2026	10.69	10.80	10.69	10.70	10.60	1.13%	2,627
Mar 31, 2026	10.78	10.78	10.46	10.58	10.48	-0.09%	37,672
Mar 30, 2026	10.70	10.70	10.54	10.59	10.40	-0.75%	19,490
Mar 27, 2026	10.74	10.74	10.66	10.67	10.48	-0.56%	2,438
Mar 26, 2026	10.74	10.75	10.72	10.73	10.54	0.42%	10,392
Mar 25, 2026	10.71	10.71	10.65	10.69	10.50	0.23%	12,097
Mar 24, 2026	10.60	10.72	10.60	10.66	10.47	0.47%	11,386
Mar 23, 2026	10.95	10.95	10.61	10.61	10.42	-0.56%	638
Mar 20, 2026	10.72	10.72	10.60	10.67	10.48	-0.56%	2,311
Mar 19, 2026	10.75	10.75	10.70	10.73	10.54	-0.37%	785
Mar 18, 2026	10.75	10.80	10.74	10.77	10.58	0.65%	1,799
Mar 17, 2026	10.75	10.75	10.70	10.70	10.51	-0.56%	8,882
Mar 16, 2026	10.70	10.79	10.70	10.76	10.57	0.94%	5,006
Mar 13, 2026	10.67	10.67	10.61	10.66	10.47	0.19%	1,140
Mar 12, 2026	10.65	10.65	10.60	10.64	10.45	0.28%	1,101
Mar 11, 2026	10.73	10.73	10.59	10.61	10.42	-1.21%	3,190
Mar 10, 2026	10.61	10.76	10.61	10.74	10.55	1.23%	506
Mar 9, 2026	10.60	10.77	10.56	10.61	10.42	-1.76%	21,409
Mar 6, 2026	10.74	10.85	10.74	10.80	10.61	0.65%	2,222
Mar 5, 2026	10.75	10.75	10.73	10.73	10.54	-	2,147
Mar 4, 2026	10.68	10.73	10.66	10.73	10.54	1.04%	743
Mar 3, 2026	10.62	10.70	10.62	10.62	10.43	0.57%	10,343
Mar 2, 2026	10.58	10.59	10.55	10.56	10.37	-0.19%	8,446
Feb 27, 2026	10.75	10.75	10.57	10.58	10.39	-1.58%	32,392
Feb 26, 2026	10.79	10.79	10.74	10.75	10.47	0.28%	6,194