Global X Nasdaq 100 Covered Call UCITS ETF (LON:QYLD)
London · Delayed Price · Currency is GBP · Price in USD 16.36
-0.07 (-0.40%)
Oct 31, 2025, 4:35 PM BST
LON:QYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.59 | 16.63 | 16.36 | 16.36 | 16.36 | -0.43% | 43,131 |
| Oct 30, 2025 | 16.44 | 16.54 | 16.32 | 16.43 | 16.43 | -1.08% | 93,690 |
| Oct 29, 2025 | 16.64 | 16.64 | 16.55 | 16.61 | 16.45 | 0.06% | 85,683 |
| Oct 28, 2025 | 16.74 | 16.75 | 16.52 | 16.60 | 16.44 | 0.06% | 75,830 |
| Oct 27, 2025 | 16.53 | 16.63 | 16.50 | 16.59 | 16.43 | 0.55% | 82,629 |
| Oct 24, 2025 | 16.52 | 16.52 | 16.37 | 16.50 | 16.34 | 0.73% | 25,420 |
| Oct 23, 2025 | 16.40 | 16.48 | 16.32 | 16.38 | 16.22 | 0.12% | 30,980 |
| Oct 22, 2025 | 16.42 | 16.67 | 16.32 | 16.36 | 16.20 | -0.43% | 35,084 |
| Oct 21, 2025 | 16.67 | 16.67 | 16.36 | 16.43 | 16.27 | 0.18% | 34,512 |
| Oct 20, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.24 | 1.80% | 51,077 |
| Oct 17, 2025 | 16.08 | 16.19 | 15.96 | 16.11 | 15.95 | 0.19% | 227,299 |
| Oct 16, 2025 | 16.11 | 16.15 | 16.05 | 16.08 | 15.93 | -0.19% | 32,224 |
| Oct 15, 2025 | 16.08 | 16.11 | 15.98 | 16.11 | 15.95 | 0.94% | 51,315 |
| Oct 14, 2025 | 16.00 | 16.02 | 15.88 | 15.96 | 15.81 | -0.25% | 63,456 |
| Oct 13, 2025 | 16.03 | 16.09 | 15.91 | 16.00 | 15.85 | 0.06% | 59,020 |
| Oct 10, 2025 | 16.07 | 16.15 | 15.99 | 15.99 | 15.84 | -0.74% | 42,787 |
| Oct 9, 2025 | 16.08 | 16.17 | 16.00 | 16.11 | 15.95 | 0.62% | 18,793 |
| Oct 8, 2025 | 16.07 | 16.13 | 15.98 | 16.01 | 15.86 | 0.06% | 45,500 |
| Oct 7, 2025 | 16.00 | 16.14 | 15.99 | 16.00 | 15.85 | - | 28,324 |
| Oct 6, 2025 | 16.09 | 16.15 | 15.97 | 16.00 | 15.85 | - | 16,735 |
| Oct 3, 2025 | 16.00 | 16.03 | 15.96 | 16.00 | 15.85 | 0.13% | 38,074 |
| Oct 2, 2025 | 16.30 | 16.30 | 15.94 | 15.98 | 15.83 | -0.81% | 45,596 |
| Oct 1, 2025 | 16.07 | 16.11 | 16.01 | 16.11 | 15.80 | 0.44% | 27,607 |
| Sep 30, 2025 | 16.00 | 16.08 | 15.96 | 16.04 | 15.73 | -0.19% | 65,078 |
| Sep 29, 2025 | 16.07 | 16.19 | 16.00 | 16.07 | 15.76 | 0.44% | 47,971 |
| Sep 26, 2025 | 16.00 | 16.04 | 15.93 | 16.00 | 15.69 | 0.31% | 17,524 |
| Sep 25, 2025 | 16.05 | 16.08 | 15.89 | 15.95 | 15.64 | -0.31% | 31,142 |
| Sep 24, 2025 | 16.07 | 16.08 | 15.95 | 16.00 | 15.69 | -0.44% | 16,386 |
| Sep 23, 2025 | 16.08 | 16.08 | 15.98 | 16.07 | 15.76 | -0.06% | 23,262 |
| Sep 22, 2025 | 16.01 | 16.12 | 15.95 | 16.08 | 15.77 | 0.44% | 22,305 |
| Sep 19, 2025 | 16.02 | 16.02 | 15.95 | 16.01 | 15.70 | -0.06% | 32,551 |
| Sep 18, 2025 | 15.97 | 16.02 | 15.95 | 16.02 | 15.71 | 0.38% | 38,678 |
| Sep 17, 2025 | 16.00 | 16.00 | 15.95 | 15.96 | 15.65 | -0.06% | 12,662 |
| Sep 16, 2025 | 15.99 | 16.00 | 15.92 | 15.97 | 15.66 | -0.06% | 179,348 |
| Sep 15, 2025 | 16.00 | 16.00 | 15.92 | 15.98 | 15.67 | 0.13% | 43,208 |
| Sep 12, 2025 | 15.93 | 15.98 | 15.88 | 15.96 | 15.65 | 0.31% | 32,425 |
| Sep 11, 2025 | 15.82 | 15.94 | 15.82 | 15.91 | 15.60 | -0.06% | 21,734 |
| Sep 10, 2025 | 15.85 | 15.92 | 15.83 | 15.92 | 15.61 | 0.95% | 25,410 |
| Sep 9, 2025 | 15.88 | 15.89 | 15.77 | 15.77 | 15.47 | -0.50% | 59,882 |
| Sep 8, 2025 | 15.88 | 15.88 | 15.75 | 15.85 | 15.55 | 0.63% | 56,851 |
| Sep 5, 2025 | 15.90 | 15.90 | 15.71 | 15.75 | 15.45 | 0.32% | 36,144 |
| Sep 4, 2025 | 15.68 | 15.75 | 15.60 | 15.70 | 15.40 | 0.38% | 26,268 |
| Sep 3, 2025 | 15.71 | 15.80 | 15.58 | 15.64 | 15.34 | 1.03% | 29,927 |
| Sep 2, 2025 | 15.68 | 15.72 | 15.48 | 15.48 | 15.18 | -1.28% | 80,315 |
| Sep 1, 2025 | 15.80 | 15.80 | 15.61 | 15.68 | 15.38 | - | 28,931 |
| Aug 29, 2025 | 15.76 | 15.93 | 15.65 | 15.68 | 15.38 | -0.32% | 62,688 |
| Aug 28, 2025 | 15.84 | 16.00 | 15.65 | 15.73 | 15.43 | -0.51% | 41,749 |
| Aug 27, 2025 | 15.78 | 15.89 | 15.70 | 15.81 | 15.36 | - | 25,007 |
| Aug 26, 2025 | 15.96 | 15.96 | 15.72 | 15.81 | 15.36 | -0.13% | 81,438 |
| Aug 22, 2025 | 15.94 | 15.95 | 15.53 | 15.83 | 15.38 | 1.21% | 38,605 |