Skip to main content
Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX)
NASDAQ: QQQX · Real-Time Price · USD
22.88
+0.45 (2.01%)
Apr 23, 2025, 4:00 PM EDT - Market closed

QQQX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202523.0923.2622.8022.8522.851.87%141,801
Apr 22, 202522.1522.4422.0222.4322.433.08%63,586
Apr 21, 202522.0622.2021.6321.7621.76-2.77%199,447
Apr 17, 202522.7022.7022.2722.3822.38-0.97%222,833
Apr 16, 202523.1223.1622.3022.6022.60-3.09%103,163
Apr 15, 202523.3423.4223.1023.3223.320.52%70,739
Apr 14, 202523.6023.6023.0223.2023.201.09%130,285
Apr 11, 202522.6723.0722.3722.9522.952.09%171,146
Apr 10, 202523.3923.5121.9922.4822.48-4.22%252,785
Apr 9, 202521.4023.6021.1023.4723.4710.14%497,202
Apr 8, 202521.8522.4220.9121.3121.311.77%396,156
Apr 7, 202520.7622.1020.3420.9420.94-1.78%484,477
Apr 4, 202522.4922.5921.2521.3221.32-8.02%703,879
Apr 3, 202523.2623.4823.0523.1823.18-3.62%194,341
Apr 2, 202523.7124.1823.5424.0524.050.80%124,433
Apr 1, 202523.7523.9623.6223.8623.860.46%204,479
Mar 31, 202523.4623.7521.7123.7523.750.17%417,896
Mar 28, 202524.0424.1823.6123.7123.71-1.70%126,812
Mar 27, 202524.3124.4324.0224.1224.12-0.82%118,586
Mar 26, 202524.7024.8224.2024.3224.32-1.62%91,715
Mar 25, 202524.6224.8224.5424.7224.720.86%102,826
Mar 24, 202524.2024.5624.2024.5124.512.21%59,568
Mar 21, 202523.7424.1823.7423.9823.98-0.33%84,557
Mar 20, 202523.9524.2223.8324.0624.060.42%83,662
Mar 19, 202523.7924.1923.7923.9623.960.50%215,434
Mar 18, 202524.1524.2123.6923.8423.84-1.57%128,919
Mar 17, 202524.2624.3424.0124.2224.220.08%194,318
Mar 14, 202523.7024.2123.7024.2024.200.25%147,424
Mar 13, 202524.5924.8124.0624.1423.59-1.59%128,927
Mar 12, 202524.7424.9324.3024.5323.981.32%143,352
Mar 11, 202524.3524.7224.0824.2123.66-1.30%211,324
Mar 10, 202525.0925.2324.3224.5323.98-2.47%263,350
Mar 7, 202524.9525.2524.7525.1524.580.60%132,495
Mar 6, 202525.3525.4624.9125.0024.44-2.04%130,353
Mar 5, 202525.3225.5525.0025.5224.941.59%622,785
Mar 4, 202525.3025.4224.9025.1224.55-1.14%239,316
Mar 3, 202526.0026.0525.3225.4124.84-1.93%160,114
Feb 28, 202525.7225.9125.5725.9125.320.70%168,250
Feb 27, 202526.3126.4225.6525.7325.15-1.87%159,546
Feb 26, 202526.2126.5126.0526.2225.630.31%84,397
Feb 25, 202526.5326.6426.0726.1425.55-1.34%186,678
Feb 24, 202526.9527.0026.4726.5025.90-1.47%131,983
Feb 21, 202527.4427.4426.8526.8926.28-1.43%107,533
Feb 20, 202527.4327.5027.2627.2826.66-0.22%123,812
Feb 19, 202527.3427.3727.2527.3426.72-103,518
Feb 18, 202527.3527.3727.2427.3426.720.33%113,998
Feb 14, 202527.2127.2927.1327.2526.630.41%139,467
Feb 13, 202527.2227.3027.0827.1426.530.33%175,654
Feb 12, 202526.8827.0826.8327.0526.440.22%244,273
Feb 11, 202526.9127.0526.8826.9926.380.15%102,550