Skip to main content
Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX)
NASDAQ: QQQX · Real-Time Price · USD
25.76
-0.02 (-0.08%)
Nov 21, 2024, 4:00 PM EST - Market closed

QQQX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.0526.0525.6025.8025.80-0.65%133,283
Nov 19, 202425.8626.0325.8025.9725.970.25%96,855
Nov 18, 202425.7326.0725.7025.9125.910.68%81,266
Nov 15, 202426.1426.1525.6025.7325.73-1.79%124,977
Nov 14, 202426.3326.3326.1726.2026.20-0.38%109,975
Nov 13, 202426.3026.3026.1826.3026.300.15%80,707
Nov 12, 202426.3226.3226.1626.2626.26-0.15%75,482
Nov 11, 202426.3126.3226.1826.3026.300.23%94,302
Nov 8, 202426.0926.2726.0826.2426.240.65%85,370
Nov 7, 202425.7326.0825.5926.0726.071.80%113,089
Nov 6, 202425.5625.7325.4925.6125.611.35%103,333
Nov 5, 202425.0825.3125.0825.2725.271.08%57,331
Nov 4, 202425.1325.1924.9125.0025.00-0.75%105,254
Nov 1, 202425.2125.3225.1125.1925.190.16%49,310
Oct 31, 202425.5025.5025.0825.1525.15-1.64%78,003
Oct 30, 202425.5825.5925.5125.5725.57-0.04%67,632
Oct 29, 202425.3725.5825.3725.5825.580.55%84,282
Oct 28, 202425.5925.5925.4025.4425.44-0.04%54,771
Oct 25, 202425.3925.5725.3725.4525.450.63%91,922
Oct 24, 202425.3825.3825.1725.2925.290.60%61,397
Oct 23, 202425.4425.4425.0625.1425.14-0.98%63,502
Oct 22, 202425.2825.4225.1625.3925.390.36%81,828
Oct 21, 202425.3625.3925.1425.3025.30-0.12%37,627
Oct 18, 202425.2625.3725.2625.3325.330.60%51,091
Oct 17, 202425.4025.4325.1225.1825.18-0.20%57,059
Oct 16, 202425.1925.3025.1525.2325.230.12%49,328
Oct 15, 202425.3025.4225.1625.2025.20-0.75%69,738
Oct 14, 202425.4425.5025.3225.3925.390.59%26,659
Oct 11, 202425.2525.3825.2225.2425.240.04%92,261
Oct 10, 202425.3925.3925.1725.2325.23-0.36%62,415
Oct 9, 202425.3125.5025.2525.3225.320.56%141,260
Oct 8, 202424.9825.2324.9825.1825.181.70%112,410
Oct 7, 202425.0325.4024.7624.7624.76-1.08%140,342
Oct 4, 202425.2825.2824.9625.0325.030.24%98,240
Oct 3, 202425.0225.1424.8824.9724.97-0.79%78,900
Oct 2, 202424.8725.2524.7425.1725.170.68%244,527
Oct 1, 202425.2125.2224.8325.0025.00-0.48%160,991
Sep 30, 202424.8025.1624.8025.1225.121.29%208,067
Sep 27, 202424.9325.0124.7424.8024.80-0.84%222,482
Sep 26, 202425.1525.1524.9025.0125.010.28%123,731
Sep 25, 202424.9425.1224.9124.9424.94-0.04%102,840
Sep 24, 202425.0225.0224.8524.9524.950.12%113,307
Sep 23, 202425.0525.1124.8624.9224.92-0.08%127,932
Sep 20, 202425.0125.0524.8224.9424.94-0.36%69,158
Sep 19, 202424.9525.1124.8425.0325.031.13%120,035
Sep 18, 202424.7924.8624.6324.7524.750.36%82,211
Sep 17, 202424.5824.8324.5824.6624.660.78%77,235
Sep 16, 202424.4824.6524.4624.4724.47-0.49%65,460
Sep 13, 202424.6424.7624.5024.5924.59-1.48%90,004
Sep 12, 202424.7824.9824.6024.9624.541.01%106,920
Sep 11, 202424.3624.7124.0624.7124.301.98%109,537
Sep 10, 202424.0224.3223.9724.2323.820.87%82,113
Sep 9, 202423.9324.2823.8524.0223.620.71%73,635
Sep 6, 202424.3024.3023.7723.8523.45-1.36%148,199
Sep 5, 202424.0824.3323.9524.1823.770.12%92,572
Sep 4, 202424.1324.2023.9424.1523.74-0.08%152,710
Sep 3, 202424.6824.8024.1624.1723.76-2.26%118,000
Aug 30, 202424.7424.8524.6724.7324.320.77%62,879
Aug 29, 202424.6024.8924.5024.5424.130.31%72,039
Aug 28, 202424.7024.7324.3724.4724.05-1.07%77,917
Aug 27, 202424.6424.8524.6024.7324.320.16%54,892
Aug 26, 202424.7424.8124.5924.6924.28-0.20%114,465
Aug 23, 202424.5024.7624.5024.7424.331.64%81,468
Aug 22, 202424.7724.8524.3324.3423.93-1.46%127,297
Aug 21, 202424.7324.8824.6624.7024.290.24%78,780
Aug 20, 202424.7524.9024.6424.6424.23-0.48%105,098
Aug 19, 202424.6324.7824.5624.7624.340.36%93,297
Aug 16, 202424.3324.7524.3324.6724.260.53%102,297
Aug 15, 202424.3924.6024.3224.5424.131.49%60,479
Aug 14, 202424.4424.4424.1324.1823.77-0.41%50,895
Aug 13, 202424.1324.3624.1324.2823.871.76%82,991
Aug 12, 202423.7624.0523.7623.8623.460.13%95,573
Aug 9, 202423.6423.8823.5923.8323.430.97%43,088
Aug 8, 202423.5923.8623.4223.6023.201.07%108,254
Aug 7, 202423.8424.0223.3323.3522.96-0.60%139,438
Aug 6, 202423.1023.7123.1023.4923.101.86%158,234
Aug 5, 202422.9923.2622.7623.0622.67-3.23%201,804
Aug 2, 202424.0224.0423.6723.8323.43-1.73%161,686
Aug 1, 202424.7924.9524.1924.2523.84-1.82%73,831
Jul 31, 202424.5024.7424.4624.7024.292.53%90,837
Jul 30, 202424.3724.4823.9524.0923.69-0.54%84,175
Jul 29, 202424.2824.3024.1724.2223.810.25%62,263
Jul 26, 202424.2324.2824.1024.1623.750.37%85,556
Jul 25, 202424.3124.4424.0024.0723.67-1.35%89,447
Jul 24, 202424.6424.7724.3624.4023.99-2.71%136,560
Jul 23, 202425.0125.2625.0125.0824.660.12%84,254
Jul 22, 202424.7525.0524.7425.0524.631.91%103,660
Jul 19, 202424.7924.8524.5624.5824.17-0.61%79,345
Jul 18, 202425.0925.1724.6024.7324.32-1.59%107,654
Jul 17, 202425.0525.2825.0525.1324.71-1.91%109,898
Jul 16, 202425.7825.7925.3425.6225.19-0.27%214,746
Jul 15, 202425.6025.8325.6025.6925.260.08%106,418
Jul 12, 202425.5125.7925.5125.6725.240.37%98,146
Jul 11, 202425.8625.8625.5225.5825.15-0.76%93,099
Jul 10, 202425.7825.8425.7025.7725.340.51%92,648
Jul 9, 202425.7525.7525.6225.6425.210.08%88,024
Jul 8, 202425.6925.6925.5825.6225.19-0.04%72,281
Jul 5, 202425.3525.6525.3525.6325.200.35%95,030
Jul 3, 202425.3825.5525.3025.5425.110.87%71,397
Jul 2, 202425.1425.3225.0625.3224.901.08%94,790