Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX)
NASDAQ: QQQX · Real-Time Price · USD
25.98
+0.85 (3.38%)
At close: Jun 6, 2025, 4:00 PM
25.98
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:23 PM EDT
QQQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.61 | 26.14 | 25.48 | 25.98 | - | 3.38% | 827,078 |
| Jun 5, 2025 | 25.40 | 25.50 | 25.00 | 25.13 | 25.13 | -1.06% | 115,315 |
| Jun 4, 2025 | 25.39 | 25.50 | 25.31 | 25.40 | 25.40 | 0.04% | 82,549 |
| Jun 3, 2025 | 25.38 | 25.42 | 25.21 | 25.39 | 25.39 | 0.04% | 116,076 |
| Jun 2, 2025 | 25.23 | 25.40 | 25.16 | 25.38 | 25.38 | 0.55% | 82,990 |
| May 30, 2025 | 25.17 | 25.25 | 25.01 | 25.24 | 25.24 | 0.28% | 145,588 |
| May 29, 2025 | 25.32 | 25.32 | 24.96 | 25.17 | 25.17 | 1.17% | 171,034 |
| May 28, 2025 | 25.07 | 25.12 | 24.83 | 24.88 | 24.88 | -0.40% | 105,790 |
| May 27, 2025 | 24.98 | 25.08 | 24.87 | 24.98 | 24.98 | 1.59% | 104,551 |
| May 23, 2025 | 24.56 | 24.67 | 24.49 | 24.59 | 24.59 | -0.93% | 96,310 |
| May 22, 2025 | 24.83 | 24.92 | 24.69 | 24.82 | 24.82 | 0.36% | 84,771 |
| May 21, 2025 | 24.89 | 25.10 | 24.68 | 24.73 | 24.73 | -0.96% | 171,266 |
| May 20, 2025 | 25.09 | 25.09 | 24.83 | 24.97 | 24.97 | -0.24% | 105,129 |
| May 19, 2025 | 24.76 | 25.08 | 24.76 | 25.03 | 25.03 | -0.20% | 91,214 |
| May 16, 2025 | 25.00 | 25.14 | 24.86 | 25.08 | 25.08 | 0.28% | 90,010 |
| May 15, 2025 | 25.12 | 25.12 | 24.90 | 25.01 | 25.01 | -0.48% | 132,345 |
| May 14, 2025 | 25.10 | 25.13 | 24.95 | 25.13 | 25.13 | 0.36% | 102,641 |
| May 13, 2025 | 24.91 | 25.04 | 24.86 | 25.04 | 25.04 | 0.81% | 126,157 |
| May 12, 2025 | 24.97 | 24.97 | 24.67 | 24.84 | 24.84 | 2.18% | 146,651 |
| May 9, 2025 | 24.36 | 24.40 | 24.15 | 24.31 | 24.31 | 0.04% | 80,672 |
| May 8, 2025 | 24.35 | 24.50 | 24.13 | 24.30 | 24.30 | 0.33% | 116,609 |
| May 7, 2025 | 24.35 | 24.51 | 24.07 | 24.22 | 24.22 | 0.08% | 165,170 |
| May 6, 2025 | 23.96 | 24.30 | 23.90 | 24.20 | 24.20 | - | 128,815 |
| May 5, 2025 | 24.15 | 24.28 | 24.04 | 24.20 | 24.20 | -0.33% | 98,116 |
| May 2, 2025 | 24.24 | 24.46 | 24.24 | 24.28 | 24.28 | 0.33% | 120,900 |
| May 1, 2025 | 24.24 | 24.29 | 24.02 | 24.20 | 24.20 | 1.64% | 112,667 |
| Apr 30, 2025 | 23.61 | 23.83 | 23.30 | 23.81 | 23.81 | - | 103,680 |
| Apr 29, 2025 | 23.64 | 23.85 | 23.52 | 23.81 | 23.81 | 0.59% | 97,323 |
| Apr 28, 2025 | 23.67 | 23.74 | 23.40 | 23.67 | 23.67 | 0.34% | 114,454 |
| Apr 25, 2025 | 23.37 | 23.64 | 23.35 | 23.59 | 23.59 | 0.98% | 104,362 |
| Apr 24, 2025 | 23.02 | 23.42 | 22.86 | 23.36 | 23.36 | 2.23% | 89,175 |
| Apr 23, 2025 | 23.09 | 23.26 | 22.80 | 22.85 | 22.85 | 1.87% | 141,801 |
| Apr 22, 2025 | 22.15 | 22.44 | 22.02 | 22.43 | 22.43 | 3.08% | 63,586 |
| Apr 21, 2025 | 22.06 | 22.20 | 21.63 | 21.76 | 21.76 | -2.77% | 199,447 |
| Apr 17, 2025 | 22.70 | 22.70 | 22.27 | 22.38 | 22.38 | -0.97% | 222,833 |
| Apr 16, 2025 | 23.12 | 23.16 | 22.30 | 22.60 | 22.60 | -3.09% | 103,163 |
| Apr 15, 2025 | 23.34 | 23.42 | 23.10 | 23.32 | 23.32 | 0.52% | 70,739 |
| Apr 14, 2025 | 23.60 | 23.60 | 23.02 | 23.20 | 23.20 | 1.09% | 130,285 |
| Apr 11, 2025 | 22.67 | 23.07 | 22.37 | 22.95 | 22.95 | 2.09% | 171,146 |
| Apr 10, 2025 | 23.39 | 23.51 | 21.99 | 22.48 | 22.48 | -4.22% | 252,785 |
| Apr 9, 2025 | 21.40 | 23.60 | 21.10 | 23.47 | 23.47 | 10.14% | 497,202 |
| Apr 8, 2025 | 21.85 | 22.42 | 20.91 | 21.31 | 21.31 | 1.77% | 396,156 |
| Apr 7, 2025 | 20.76 | 22.10 | 20.34 | 20.94 | 20.94 | -1.78% | 484,477 |
| Apr 4, 2025 | 22.49 | 22.59 | 21.25 | 21.32 | 21.32 | -8.02% | 703,879 |
| Apr 3, 2025 | 23.26 | 23.48 | 23.05 | 23.18 | 23.18 | -3.62% | 194,341 |
| Apr 2, 2025 | 23.71 | 24.18 | 23.54 | 24.05 | 24.05 | 0.80% | 124,433 |
| Apr 1, 2025 | 23.75 | 23.96 | 23.62 | 23.86 | 23.86 | 0.46% | 204,479 |
| Mar 31, 2025 | 23.46 | 23.75 | 21.71 | 23.75 | 23.75 | 0.17% | 417,896 |
| Mar 28, 2025 | 24.04 | 24.18 | 23.61 | 23.71 | 23.71 | -1.70% | 126,812 |
| Mar 27, 2025 | 24.31 | 24.43 | 24.02 | 24.12 | 24.12 | -0.82% | 118,586 |