Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX)

QQQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	27.37	27.77	27.08	27.56	-	0.80%	67,300
Nov 24, 2025	27.00	27.49	26.83	27.34	27.34	2.05%	64,410
Nov 21, 2025	26.60	26.92	26.30	26.79	26.79	0.94%	130,794
Nov 20, 2025	27.66	27.66	26.52	26.54	26.54	-2.25%	124,858
Nov 19, 2025	26.91	27.28	26.90	27.15	27.15	1.00%	76,820
Nov 18, 2025	27.27	27.33	26.81	26.88	26.88	-1.52%	132,905
Nov 17, 2025	27.54	27.70	27.12	27.30	27.30	-0.85%	81,800
Nov 14, 2025	27.30	27.61	27.09	27.53	27.53	0.44%	123,409
Nov 13, 2025	27.78	27.91	27.36	27.41	27.41	-2.14%	93,751
Nov 12, 2025	28.15	28.16	27.83	28.01	28.01	-0.36%	75,121
Nov 11, 2025	28.11	28.12	27.81	28.11	28.11	0.43%	72,530
Nov 10, 2025	27.91	28.00	27.76	27.99	27.99	1.67%	74,210
Nov 7, 2025	27.73	27.73	27.21	27.53	27.53	-0.76%	108,812
Nov 6, 2025	28.11	28.29	27.70	27.74	27.74	-1.53%	67,529
Nov 5, 2025	28.16	28.32	28.00	28.17	28.17	0.68%	90,712
Nov 4, 2025	28.15	28.20	27.92	27.98	27.98	-1.27%	59,358
Nov 3, 2025	28.48	28.48	28.27	28.34	28.34	0.18%	66,704
Oct 31, 2025	28.27	28.45	28.17	28.29	28.29	0.50%	67,642
Oct 30, 2025	28.21	28.49	28.11	28.15	28.15	-0.81%	64,973
Oct 29, 2025	28.45	28.50	28.27	28.38	28.38	-0.07%	80,327
Oct 28, 2025	28.42	28.50	28.32	28.40	28.40	0.25%	84,750
Oct 27, 2025	28.38	28.38	28.17	28.33	28.33	0.89%	107,509
Oct 24, 2025	28.00	28.10	27.93	28.08	28.08	0.86%	70,816
Oct 23, 2025	27.82	27.88	27.56	27.84	27.84	0.51%	32,621
Oct 22, 2025	27.89	27.90	27.52	27.70	27.70	-0.29%	70,379
Oct 21, 2025	27.72	27.90	27.69	27.78	27.78	0.25%	90,452
Oct 20, 2025	27.64	27.78	27.58	27.71	27.71	0.76%	76,743
Oct 17, 2025	27.52	27.62	27.31	27.50	27.50	-0.07%	62,149
Oct 16, 2025	27.57	27.74	27.37	27.52	27.52	0.07%	75,417
Oct 15, 2025	27.64	27.70	27.32	27.50	27.50	0.47%	65,058
Oct 14, 2025	27.30	27.49	27.07	27.37	27.37	-0.11%	94,336
Oct 13, 2025	27.33	27.45	27.15	27.40	27.40	1.44%	104,613
Oct 10, 2025	27.66	27.85	26.98	27.01	27.01	-2.35%	118,967
Oct 9, 2025	27.84	27.84	27.45	27.66	27.66	-0.32%	143,445
Oct 8, 2025	27.88	27.88	27.17	27.75	27.75	0.33%	333,331
Oct 7, 2025	27.74	27.90	27.15	27.66	27.66	0.58%	155,844
Oct 6, 2025	27.51	27.71	27.48	27.50	27.50	0.15%	71,975
Oct 3, 2025	27.41	27.61	27.40	27.46	27.46	-0.44%	103,396
Oct 2, 2025	27.62	27.68	27.38	27.58	27.58	-	129,887
Oct 1, 2025	27.44	27.70	27.30	27.58	27.58	0.44%	202,861
Sep 30, 2025	27.17	27.46	27.08	27.46	27.46	1.14%	155,235
Sep 29, 2025	27.25	27.38	27.13	27.15	27.15	-0.26%	70,428
Sep 26, 2025	27.10	27.28	26.98	27.22	27.22	0.04%	59,394
Sep 25, 2025	27.19	27.36	26.90	27.21	27.21	-0.07%	70,169
Sep 24, 2025	27.47	27.47	27.02	27.23	27.23	-0.51%	57,602
Sep 23, 2025	27.35	27.50	27.25	27.37	27.37	-0.44%	78,811
Sep 22, 2025	27.17	27.49	27.15	27.49	27.49	0.99%	103,614
Sep 19, 2025	27.19	27.30	27.05	27.22	27.22	0.37%	75,077
Sep 18, 2025	27.15	27.22	27.05	27.12	27.12	0.37%	103,687
Sep 17, 2025	27.09	27.16	26.87	27.02	27.02	-0.26%	100,855

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.