Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX)
NASDAQ: QQQX · Real-Time Price · USD
26.02
+0.02 (0.08%)
At close: Jun 27, 2025, 4:00 PM
26.07
+0.05 (0.19%)
After-hours: Jun 27, 2025, 4:04 PM EDT
QQQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 25.12 | 25.12 | 24.90 | 25.01 | 24.47 | -0.48% | 132,345 |
| May 14, 2025 | 25.10 | 25.13 | 24.95 | 25.13 | 24.59 | 0.36% | 102,641 |
| May 13, 2025 | 24.91 | 25.04 | 24.86 | 25.04 | 24.50 | 0.81% | 126,157 |
| May 12, 2025 | 24.97 | 24.97 | 24.67 | 24.84 | 24.31 | 2.18% | 146,651 |
| May 9, 2025 | 24.36 | 24.40 | 24.15 | 24.31 | 23.79 | 0.04% | 80,672 |
| May 8, 2025 | 24.35 | 24.50 | 24.13 | 24.30 | 23.78 | 0.33% | 116,609 |
| May 7, 2025 | 24.35 | 24.51 | 24.07 | 24.22 | 23.70 | 0.08% | 165,170 |
| May 6, 2025 | 23.96 | 24.30 | 23.90 | 24.20 | 23.68 | - | 128,815 |
| May 5, 2025 | 24.15 | 24.28 | 24.04 | 24.20 | 23.68 | -0.33% | 98,116 |
| May 2, 2025 | 24.24 | 24.46 | 24.24 | 24.28 | 23.76 | 0.33% | 120,900 |
| May 1, 2025 | 24.24 | 24.29 | 24.02 | 24.20 | 23.68 | 1.64% | 112,667 |
| Apr 30, 2025 | 23.61 | 23.83 | 23.30 | 23.81 | 23.30 | - | 103,680 |
| Apr 29, 2025 | 23.64 | 23.85 | 23.52 | 23.81 | 23.30 | 0.59% | 97,323 |
| Apr 28, 2025 | 23.67 | 23.74 | 23.40 | 23.67 | 23.16 | 0.34% | 114,454 |
| Apr 25, 2025 | 23.37 | 23.64 | 23.35 | 23.59 | 23.08 | 0.98% | 104,362 |
| Apr 24, 2025 | 23.02 | 23.42 | 22.86 | 23.36 | 22.86 | 2.23% | 89,175 |
| Apr 23, 2025 | 23.09 | 23.26 | 22.80 | 22.85 | 22.36 | 1.87% | 141,801 |
| Apr 22, 2025 | 22.15 | 22.44 | 22.02 | 22.43 | 21.95 | 3.08% | 63,586 |
| Apr 21, 2025 | 22.06 | 22.20 | 21.63 | 21.76 | 21.29 | -2.77% | 199,447 |
| Apr 17, 2025 | 22.70 | 22.70 | 22.27 | 22.38 | 21.90 | -0.97% | 222,833 |
| Apr 16, 2025 | 23.12 | 23.16 | 22.30 | 22.60 | 22.11 | -3.09% | 103,163 |