Skip to main content
Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX)
NASDAQ: QQQX · Real-Time Price · USD
26.89
-0.39 (-1.43%)
Feb 21, 2025, 4:00 PM EST - Market closed

QQQX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.4427.4426.8526.8926.89-1.43%107,533
Feb 20, 202527.4327.5027.2627.2827.28-0.22%123,812
Feb 19, 202527.3427.3727.2527.3427.34-103,518
Feb 18, 202527.3527.3727.2427.3427.340.33%113,998
Feb 14, 202527.2127.2927.1327.2527.250.41%139,467
Feb 13, 202527.2227.3027.0827.1427.140.33%175,654
Feb 12, 202526.8827.0826.8327.0527.050.22%244,273
Feb 11, 202526.9127.0526.8826.9926.990.15%102,550
Feb 10, 202527.0627.1926.8526.9526.950.30%132,516
Feb 7, 202527.1927.3726.8026.8726.87-0.89%105,358
Feb 6, 202527.1327.2227.0227.1127.11-0.26%105,011
Feb 5, 202527.0527.2727.0027.1827.180.44%100,727
Feb 4, 202527.0527.1327.0027.0627.060.04%127,302
Feb 3, 202527.1027.1426.8227.0527.05-1.17%136,023
Jan 31, 202527.4727.6427.2627.3727.370.18%77,771
Jan 30, 202527.3827.4827.0127.3227.320.07%173,800
Jan 29, 202527.4827.4827.1927.3027.30-0.18%85,848
Jan 28, 202527.2727.3727.1527.3527.350.70%151,851
Jan 27, 202527.0027.3927.0027.1627.16-2.09%241,249
Jan 24, 202527.8427.8727.6027.7427.74-0.11%112,505
Jan 23, 202527.7427.7827.5027.7727.770.11%81,790
Jan 22, 202527.5327.9527.4927.7427.740.95%103,254
Jan 21, 202527.4427.5927.2127.4827.480.59%144,339
Jan 17, 202527.3727.4027.2127.3227.321.00%93,014
Jan 16, 202527.1927.2327.0027.0527.05-0.11%113,322
Jan 15, 202526.6227.0826.6027.0827.082.77%253,641
Jan 14, 202526.4926.5326.1926.3526.350.15%182,896
Jan 13, 202526.3926.4426.1526.3126.31-1.02%176,480
Jan 10, 202526.9126.9126.4426.5826.58-1.56%112,358
Jan 8, 202527.1527.1726.8727.0027.00-0.30%157,757
Jan 7, 202527.5127.5326.8527.0827.08-1.06%110,487
Jan 6, 202527.2527.5027.2327.3727.371.26%108,414
Jan 3, 202527.2127.2126.8027.0327.030.60%136,899
Jan 2, 202527.3227.3226.6526.8726.87-0.67%96,512
Dec 31, 202427.3327.4326.9727.0527.05-0.29%330,701
Dec 30, 202426.9727.1526.6727.1327.130.22%183,949
Dec 27, 202427.4827.4826.8627.0727.07-1.67%93,183
Dec 26, 202427.4427.5427.1627.5327.530.69%137,113
Dec 24, 202426.9927.5326.8827.3427.341.79%87,989
Dec 23, 202426.5826.9226.5026.8626.861.70%117,385
Dec 20, 202426.0226.7726.0026.4126.411.15%99,280
Dec 19, 202426.4026.4226.0926.1126.11-0.31%113,356
Dec 18, 202426.8726.9526.1526.1926.19-2.20%102,606
Dec 17, 202426.9826.9826.6226.7826.78-0.45%76,048
Dec 16, 202426.8026.9026.8026.9026.900.60%109,713
Dec 13, 202426.8926.9926.5126.7426.74-1.58%152,152
Dec 12, 202427.3927.5027.1027.1726.61-1.02%95,263
Dec 11, 202427.2427.4927.2427.4526.891.25%84,355
Dec 10, 202427.2827.3326.9927.1126.550.04%90,879
Dec 9, 202427.3427.3427.0127.1026.54-0.29%89,998
Dec 6, 202427.0427.2426.9027.1826.620.67%70,891
Dec 5, 202426.9927.0826.9327.0026.45-115,317
Dec 4, 202427.0227.0426.9127.0026.450.60%143,126
Dec 3, 202426.6926.8526.6826.8426.290.60%179,790
Dec 2, 202426.3826.7026.3626.6826.131.14%85,633
Nov 29, 202426.1826.3826.1326.3825.841.00%49,777
Nov 27, 202426.2026.2025.9726.1225.58-0.15%95,158
Nov 26, 202426.1026.2126.0326.1625.620.65%103,633
Nov 25, 202426.0926.1925.9125.9925.460.43%89,228
Nov 22, 202425.8725.9025.7825.8825.350.47%85,629
Nov 21, 202425.9626.0725.6925.7625.23-0.16%115,015
Nov 20, 202426.0526.0525.6025.8025.27-0.65%133,283
Nov 19, 202425.8626.0325.8025.9725.440.25%96,855
Nov 18, 202425.7326.0725.7025.9125.370.68%81,266
Nov 15, 202426.1426.1525.6025.7325.20-1.79%124,977
Nov 14, 202426.3326.3326.1726.2025.66-0.38%109,975
Nov 13, 202426.3026.3026.1826.3025.760.15%80,707
Nov 12, 202426.3226.3226.1626.2625.72-0.15%75,482
Nov 11, 202426.3126.3226.1826.3025.760.23%94,302
Nov 8, 202426.0926.2726.0826.2425.700.65%85,370
Nov 7, 202425.7326.0825.5926.0725.541.80%113,089
Nov 6, 202425.5625.7325.4925.6125.091.35%103,333
Nov 5, 202425.0825.3125.0825.2724.751.08%57,331
Nov 4, 202425.1325.1924.9125.0024.49-0.75%105,254
Nov 1, 202425.2125.3225.1125.1924.670.16%49,310
Oct 31, 202425.5025.5025.0825.1524.63-1.64%78,003
Oct 30, 202425.5825.5925.5125.5725.05-0.04%67,632
Oct 29, 202425.3725.5825.3725.5825.060.55%84,282
Oct 28, 202425.5925.5925.4025.4424.92-0.04%54,771
Oct 25, 202425.3925.5725.3725.4524.930.63%91,922
Oct 24, 202425.3825.3825.1725.2924.770.60%61,397
Oct 23, 202425.4425.4425.0625.1424.62-0.98%63,502
Oct 22, 202425.2825.4225.1625.3924.870.36%81,828
Oct 21, 202425.3625.3925.1425.3024.78-0.12%37,627
Oct 18, 202425.2625.3725.2625.3324.810.60%51,091
Oct 17, 202425.4025.4325.1225.1824.66-0.20%57,059
Oct 16, 202425.1925.3025.1525.2324.710.12%49,328
Oct 15, 202425.3025.4225.1625.2024.68-0.75%69,738
Oct 14, 202425.4425.5025.3225.3924.870.59%26,659
Oct 11, 202425.2525.3825.2225.2424.720.04%92,261
Oct 10, 202425.3925.3925.1725.2324.71-0.36%62,415
Oct 9, 202425.3125.5025.2525.3224.800.56%141,260
Oct 8, 202424.9825.2324.9825.1824.661.70%112,410
Oct 7, 202425.0325.4024.7624.7624.25-1.08%140,342
Oct 4, 202425.2825.2824.9625.0324.520.24%98,240
Oct 3, 202425.0225.1424.8824.9724.46-0.79%78,900
Oct 2, 202424.8725.2524.7425.1724.650.68%244,527
Oct 1, 202425.2125.2224.8325.0024.49-0.48%160,991
Sep 30, 202424.8025.1624.8025.1224.611.29%208,067
Sep 27, 202424.9325.0124.7424.8024.29-0.84%222,482