Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX)
NASDAQ: QQQX · Real-Time Price · USD
26.61
+0.02 (0.08%)
At close: Jul 29, 2025, 4:00 PM
26.62
+0.01 (0.04%)
After-hours: Jul 29, 2025, 4:10 PM EDT
QQQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 26.68 | 26.72 | 26.57 | 26.59 | - | - | 45,563 |
| Jul 28, 2025 | 26.67 | 26.70 | 26.57 | 26.59 | 26.59 | - | 125,532 |
| Jul 25, 2025 | 26.54 | 26.66 | 26.50 | 26.59 | 26.59 | 0.53% | 129,400 |
| Jul 24, 2025 | 26.61 | 26.61 | 26.23 | 26.45 | 26.45 | 0.38% | 126,227 |
| Jul 23, 2025 | 26.26 | 26.43 | 26.25 | 26.35 | 26.35 | 0.46% | 178,210 |
| Jul 22, 2025 | 26.50 | 26.53 | 26.20 | 26.23 | 26.23 | -1.02% | 133,670 |
| Jul 21, 2025 | 26.39 | 26.59 | 26.38 | 26.50 | 26.50 | 0.34% | 124,013 |
| Jul 18, 2025 | 26.24 | 26.48 | 26.09 | 26.41 | 26.41 | 0.46% | 403,427 |
| Jul 17, 2025 | 26.19 | 26.35 | 26.14 | 26.29 | 26.29 | 0.34% | 193,617 |
| Jul 16, 2025 | 26.20 | 26.26 | 26.03 | 26.20 | 26.20 | - | 166,428 |
| Jul 15, 2025 | 26.32 | 26.32 | 26.14 | 26.20 | 26.20 | -0.11% | 116,965 |
| Jul 14, 2025 | 26.27 | 26.27 | 26.17 | 26.23 | 26.23 | -0.04% | 93,190 |
| Jul 11, 2025 | 26.24 | 26.26 | 26.19 | 26.24 | 26.24 | -0.08% | 136,687 |
| Jul 10, 2025 | 26.34 | 26.39 | 26.13 | 26.26 | 26.26 | -0.11% | 100,077 |
| Jul 9, 2025 | 26.17 | 26.34 | 26.11 | 26.29 | 26.29 | 0.50% | 194,337 |
| Jul 8, 2025 | 26.33 | 26.34 | 26.13 | 26.16 | 26.16 | -0.23% | 135,249 |
| Jul 7, 2025 | 26.43 | 26.48 | 26.13 | 26.22 | 26.22 | -0.98% | 123,788 |
| Jul 3, 2025 | 26.41 | 26.50 | 26.34 | 26.48 | 26.48 | 0.68% | 72,980 |
| Jul 2, 2025 | 26.45 | 26.49 | 26.27 | 26.30 | 26.30 | -0.38% | 155,584 |
| Jul 1, 2025 | 26.58 | 26.60 | 26.36 | 26.40 | 26.40 | -0.26% | 320,832 |
| Jun 30, 2025 | 26.30 | 26.56 | 26.08 | 26.47 | 26.47 | 1.53% | 202,030 |
| Jun 27, 2025 | 26.14 | 26.27 | 25.94 | 26.07 | 26.07 | 0.27% | 104,191 |
| Jun 26, 2025 | 25.85 | 26.03 | 25.85 | 26.00 | 26.00 | 0.93% | 82,706 |
| Jun 25, 2025 | 25.89 | 25.98 | 25.69 | 25.76 | 25.76 | 0.51% | 157,682 |
| Jun 24, 2025 | 25.46 | 25.66 | 25.41 | 25.63 | 25.63 | 1.10% | 94,180 |
| Jun 23, 2025 | 25.34 | 25.46 | 25.15 | 25.35 | 25.35 | 0.44% | 170,554 |
| Jun 20, 2025 | 25.54 | 25.68 | 25.18 | 25.24 | 25.24 | -0.32% | 167,440 |
| Jun 18, 2025 | 25.52 | 25.54 | 25.25 | 25.32 | 25.32 | -0.20% | 183,256 |
| Jun 17, 2025 | 25.64 | 25.69 | 25.34 | 25.37 | 25.37 | -1.01% | 157,412 |
| Jun 16, 2025 | 25.62 | 25.74 | 25.48 | 25.63 | 25.63 | 0.59% | 103,832 |
| Jun 13, 2025 | 25.68 | 25.84 | 25.45 | 25.48 | 25.48 | -3.08% | 184,468 |
| Jun 12, 2025 | 26.28 | 26.37 | 26.17 | 26.29 | 25.73 | 0.04% | 163,543 |
| Jun 11, 2025 | 26.34 | 26.38 | 26.12 | 26.28 | 25.72 | 0.46% | 146,982 |
| Jun 10, 2025 | 26.22 | 26.23 | 26.01 | 26.16 | 25.60 | 0.54% | 214,529 |
| Jun 9, 2025 | 26.31 | 26.32 | 26.02 | 26.02 | 25.46 | 0.15% | 230,164 |
| Jun 6, 2025 | 25.61 | 26.14 | 25.48 | 25.98 | 25.42 | 3.38% | 827,129 |
| Jun 5, 2025 | 25.40 | 25.50 | 25.00 | 25.13 | 24.59 | -1.06% | 115,315 |
| Jun 4, 2025 | 25.39 | 25.50 | 25.31 | 25.40 | 24.85 | 0.04% | 82,549 |
| Jun 3, 2025 | 25.38 | 25.42 | 25.21 | 25.39 | 24.84 | 0.04% | 116,076 |
| Jun 2, 2025 | 25.23 | 25.40 | 25.16 | 25.38 | 24.83 | 0.55% | 82,990 |
| May 30, 2025 | 25.17 | 25.25 | 25.01 | 25.24 | 24.70 | 0.28% | 145,588 |
| May 29, 2025 | 25.32 | 25.32 | 24.96 | 25.17 | 24.63 | 1.17% | 171,034 |
| May 28, 2025 | 25.07 | 25.12 | 24.83 | 24.88 | 24.35 | -0.40% | 105,790 |
| May 27, 2025 | 24.98 | 25.08 | 24.87 | 24.98 | 24.44 | 1.59% | 104,551 |
| May 23, 2025 | 24.56 | 24.67 | 24.49 | 24.59 | 24.06 | -0.93% | 96,310 |
| May 22, 2025 | 24.83 | 24.92 | 24.69 | 24.82 | 24.29 | 0.36% | 84,771 |
| May 21, 2025 | 24.89 | 25.10 | 24.68 | 24.73 | 24.20 | -0.96% | 171,266 |
| May 20, 2025 | 25.09 | 25.09 | 24.83 | 24.97 | 24.43 | -0.24% | 105,129 |
| May 19, 2025 | 24.76 | 25.08 | 24.76 | 25.03 | 24.49 | -0.20% | 91,214 |
| May 16, 2025 | 25.00 | 25.14 | 24.86 | 25.08 | 24.54 | 0.28% | 90,010 |