Global X Nasdaq 100 Covered Call UCITS ETF (SWX:QYLD)
Switzerland · Delayed Price · Currency is CHF 12.90
+0.04 (0.28%)
At close: Jul 31, 2025, 5:20 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.20 | 13.20 | 12.83 | 12.90 | - | 0.28% | 6,851 |
| Jul 30, 2025 | 12.84 | 12.87 | 12.82 | 12.87 | - | 0.05% | 1,960 |
| Jul 29, 2025 | 12.86 | 12.90 | 12.86 | 12.86 | - | 0.67% | 1,077 |
| Jul 28, 2025 | 12.50 | 12.77 | 12.50 | 12.77 | - | 0.88% | 6,499 |
| Jul 25, 2025 | 12.75 | 12.75 | 12.62 | 12.66 | - | 0.35% | 7,149 |
| Jul 24, 2025 | 12.83 | 12.83 | 12.55 | 12.62 | - | 0.48% | 4,986 |
| Jul 23, 2025 | 12.83 | 12.83 | 12.53 | 12.56 | - | 0.14% | 7,165 |
| Jul 22, 2025 | 12.98 | 12.98 | 12.54 | 12.54 | - | -0.79% | 5,809 |
| Jul 21, 2025 | 13.10 | 13.10 | 12.61 | 12.64 | - | -0.46% | 3,883 |
| Jul 18, 2025 | 12.73 | 12.73 | 12.67 | 12.70 | - | -0.55% | 3,666 |
| Jul 17, 2025 | 13.06 | 13.06 | 12.76 | 12.77 | - | 0.79% | 6,853 |
| Jul 16, 2025 | 13.10 | 13.10 | 12.67 | 12.67 | - | -0.11% | 2,985 |
| Jul 15, 2025 | 12.67 | 12.73 | 12.61 | 12.68 | - | 0.19% | 152 |
| Jul 14, 2025 | 12.58 | 12.66 | 12.58 | 12.66 | - | 0.02% | 1,473 |
| Jul 11, 2025 | 12.62 | 12.67 | 12.61 | 12.66 | - | 0.05% | 182 |
| Jul 10, 2025 | 12.50 | 12.65 | 12.50 | 12.65 | - | 0.64% | 122 |
| Jul 9, 2025 | 12.50 | 12.64 | 12.50 | 12.57 | - | -0.54% | 384 |
| Jul 8, 2025 | 12.63 | 12.64 | 12.58 | 12.64 | - | 0.11% | 2,257 |
| Jul 7, 2025 | 12.70 | 12.70 | 12.60 | 12.62 | - | 0.21% | 1,184 |
| Jul 4, 2025 | 12.73 | 12.73 | 12.50 | 12.60 | - | 0.17% | 700 |
| Jul 3, 2025 | 12.66 | 12.66 | 12.50 | 12.58 | - | -0.79% | 6,206 |
| Jul 2, 2025 | 12.67 | 12.68 | 12.63 | 12.68 | - | 0.25% | 12,916 |
| Jul 1, 2025 | 12.71 | 12.78 | 12.58 | 12.64 | - | -0.47% | 3,711 |
| Jun 30, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | - | -0.38% | 10,145 |
| Jun 27, 2025 | 13.10 | 13.10 | 12.70 | 12.75 | - | -0.05% | 4,003 |
| Jun 26, 2025 | 12.82 | 12.82 | 12.72 | 12.76 | - | -0.41% | 913 |
| Jun 25, 2025 | 13.26 | 13.26 | 12.76 | 12.81 | - | 0.23% | 1,393 |
| Jun 24, 2025 | 12.91 | 13.00 | 12.75 | 12.78 | - | -0.16% | 11,627 |
| Jun 23, 2025 | 12.56 | 12.84 | 12.56 | 12.80 | - | -0.78% | 16,621 |
| Jun 20, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | - | -0.77% | 478 |
| Jun 19, 2025 | 12.97 | 13.00 | 12.94 | 13.00 | - | 0.28% | 664 |
| Jun 18, 2025 | 12.90 | 12.96 | 12.90 | 12.96 | - | 0.40% | 130 |
| Jun 17, 2025 | 13.32 | 13.32 | 12.81 | 12.91 | - | 0.34% | 910 |
| Jun 16, 2025 | 13.11 | 13.11 | 12.82 | 12.87 | - | 0.22% | 852 |
| Jun 13, 2025 | 12.76 | 12.88 | 12.76 | 12.84 | - | -0.33% | 4,694 |
| Jun 12, 2025 | 12.89 | 12.89 | 12.88 | 12.88 | - | -0.80% | 601 |
| Jun 11, 2025 | 13.03 | 13.03 | 12.99 | 12.99 | - | -0.20% | 2,412 |
| Jun 10, 2025 | 13.24 | 13.24 | 12.92 | 13.01 | - | 0.18% | 4,815 |
| Jun 6, 2025 | 13.30 | 13.30 | 12.84 | 12.99 | - | 0.53% | 2,132 |
| Jun 5, 2025 | 12.90 | 12.93 | 12.82 | 12.92 | - | 0.48% | 2,571 |
| Jun 4, 2025 | 13.20 | 13.20 | 12.86 | 12.86 | - | -0.46% | 1,677 |
| Jun 3, 2025 | 12.89 | 12.92 | 12.78 | 12.92 | - | 1.16% | 3,248 |
| Jun 2, 2025 | 12.94 | 12.94 | 12.66 | 12.77 | - | -0.28% | 8,866 |
| May 30, 2025 | 12.74 | 12.85 | 12.74 | 12.81 | - | -1.60% | 844 |
| May 28, 2025 | 12.98 | 13.03 | 12.96 | 13.01 | - | 0.39% | 1,746 |
| May 27, 2025 | 12.87 | 12.96 | 12.87 | 12.96 | - | 1.06% | 3,586 |
| May 26, 2025 | 12.83 | 12.89 | 12.82 | 12.83 | - | 0.83% | 3,484 |
| May 23, 2025 | 12.88 | 12.89 | 12.70 | 12.72 | - | -1.53% | 1,808 |
| May 22, 2025 | 12.87 | 12.92 | 12.85 | 12.92 | - | -0.09% | 6,924 |
| May 21, 2025 | 12.88 | 12.93 | 12.80 | 12.93 | - | -0.22% | 7,315 |