Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX)

QQQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	28.16	28.32	28.00	28.16	-	0.64%	90,707
Nov 4, 2025	28.15	28.20	27.92	27.98	27.98	-1.27%	59,358
Nov 3, 2025	28.48	28.48	28.27	28.34	28.34	0.18%	66,704
Oct 31, 2025	28.27	28.45	28.17	28.29	28.29	0.50%	67,642
Oct 30, 2025	28.21	28.49	28.11	28.15	28.15	-0.81%	64,973
Oct 29, 2025	28.45	28.50	28.27	28.38	28.38	-0.07%	80,327
Oct 28, 2025	28.42	28.50	28.32	28.40	28.40	0.25%	84,750
Oct 27, 2025	28.38	28.38	28.17	28.33	28.33	0.89%	107,509
Oct 24, 2025	28.00	28.10	27.93	28.08	28.08	0.86%	70,816
Oct 23, 2025	27.82	27.88	27.56	27.84	27.84	0.51%	32,621
Oct 22, 2025	27.89	27.90	27.52	27.70	27.70	-0.29%	70,379
Oct 21, 2025	27.72	27.90	27.69	27.78	27.78	0.25%	90,452
Oct 20, 2025	27.64	27.78	27.58	27.71	27.71	0.76%	76,743
Oct 17, 2025	27.52	27.62	27.31	27.50	27.50	-0.07%	62,149
Oct 16, 2025	27.57	27.74	27.37	27.52	27.52	0.07%	75,417
Oct 15, 2025	27.64	27.70	27.32	27.50	27.50	0.47%	65,058
Oct 14, 2025	27.30	27.49	27.07	27.37	27.37	-0.11%	94,336
Oct 13, 2025	27.33	27.45	27.15	27.40	27.40	1.44%	104,613
Oct 10, 2025	27.66	27.85	26.98	27.01	27.01	-2.35%	118,967
Oct 9, 2025	27.84	27.84	27.45	27.66	27.66	-0.32%	143,445
Oct 8, 2025	27.88	27.88	27.17	27.75	27.75	0.33%	333,331
Oct 7, 2025	27.74	27.90	27.15	27.66	27.66	0.58%	155,844
Oct 6, 2025	27.51	27.71	27.48	27.50	27.50	0.15%	71,975
Oct 3, 2025	27.41	27.61	27.40	27.46	27.46	-0.44%	103,396
Oct 2, 2025	27.62	27.68	27.38	27.58	27.58	-	129,887
Oct 1, 2025	27.44	27.70	27.30	27.58	27.58	0.44%	202,861
Sep 30, 2025	27.17	27.46	27.08	27.46	27.46	1.14%	155,235
Sep 29, 2025	27.25	27.38	27.13	27.15	27.15	-0.26%	70,428
Sep 26, 2025	27.10	27.28	26.98	27.22	27.22	0.04%	59,394
Sep 25, 2025	27.19	27.36	26.90	27.21	27.21	-0.07%	70,169
Sep 24, 2025	27.47	27.47	27.02	27.23	27.23	-0.51%	57,602
Sep 23, 2025	27.35	27.50	27.25	27.37	27.37	-0.44%	78,811
Sep 22, 2025	27.17	27.49	27.15	27.49	27.49	0.99%	103,614
Sep 19, 2025	27.19	27.30	27.05	27.22	27.22	0.37%	75,077
Sep 18, 2025	27.15	27.22	27.05	27.12	27.12	0.37%	103,687
Sep 17, 2025	27.09	27.16	26.87	27.02	27.02	-0.26%	100,855
Sep 16, 2025	27.34	27.40	27.07	27.09	27.09	-0.51%	196,649
Sep 15, 2025	27.24	27.36	27.10	27.23	27.23	-1.52%	77,803
Sep 12, 2025	27.53	27.66	27.53	27.65	27.09	0.44%	83,802
Sep 11, 2025	27.49	27.63	27.46	27.53	26.98	0.47%	53,997
Sep 10, 2025	27.42	27.49	27.34	27.40	26.85	0.15%	109,503
Sep 9, 2025	27.42	27.42	27.23	27.36	26.81	-0.04%	102,519
Sep 8, 2025	27.41	27.44	27.28	27.37	26.82	0.48%	119,114
Sep 5, 2025	27.39	27.45	27.10	27.24	26.69	-0.15%	103,304
Sep 4, 2025	27.08	27.29	26.95	27.28	26.73	1.11%	115,341
Sep 3, 2025	26.96	26.99	26.79	26.98	26.44	0.71%	80,501
Sep 2, 2025	26.70	26.80	26.61	26.79	26.25	-0.45%	80,990
Aug 29, 2025	27.06	27.07	26.67	26.91	26.37	-0.59%	85,251
Aug 28, 2025	27.01	27.09	26.96	27.07	26.53	0.22%	90,108
Aug 27, 2025	26.99	27.01	26.83	27.01	26.47	0.30%	61,835

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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