Skip to main content
Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX)
NASDAQ: QQQX · Real-Time Price · USD
26.41
+0.30 (1.15%)
Dec 20, 2024, 4:00 PM EST - Market closed

QQQX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.0226.7726.0026.4126.411.15%99,280
Dec 19, 202426.4026.4226.0926.1126.11-0.31%113,356
Dec 18, 202426.8726.9526.1526.1926.19-2.20%102,606
Dec 17, 202426.9826.9826.6226.7826.78-0.45%76,048
Dec 16, 202426.8026.9026.8026.9026.900.60%109,713
Dec 13, 202426.8926.9926.5126.7426.74-1.58%152,152
Dec 12, 202427.3927.5027.1027.1726.61-1.02%95,263
Dec 11, 202427.2427.4927.2427.4526.891.25%84,355
Dec 10, 202427.2827.3326.9927.1126.550.04%90,879
Dec 9, 202427.3427.3427.0127.1026.54-0.29%89,998
Dec 6, 202427.0427.2426.9027.1826.620.67%70,891
Dec 5, 202426.9927.0826.9327.0026.45-115,317
Dec 4, 202427.0227.0426.9127.0026.450.60%143,126
Dec 3, 202426.6926.8526.6826.8426.290.60%179,790
Dec 2, 202426.3826.7026.3626.6826.131.14%85,633
Nov 29, 202426.1826.3826.1326.3825.841.00%49,777
Nov 27, 202426.2026.2025.9726.1225.58-0.15%95,158
Nov 26, 202426.1026.2126.0326.1625.620.65%103,633
Nov 25, 202426.0926.1925.9125.9925.460.43%89,228
Nov 22, 202425.8725.9025.7825.8825.350.47%85,629
Nov 21, 202425.9626.0725.6925.7625.23-0.16%115,015
Nov 20, 202426.0526.0525.6025.8025.27-0.65%133,283
Nov 19, 202425.8626.0325.8025.9725.440.25%96,855
Nov 18, 202425.7326.0725.7025.9125.370.68%81,266
Nov 15, 202426.1426.1525.6025.7325.20-1.79%124,977
Nov 14, 202426.3326.3326.1726.2025.66-0.38%109,975
Nov 13, 202426.3026.3026.1826.3025.760.15%80,707
Nov 12, 202426.3226.3226.1626.2625.72-0.15%75,482
Nov 11, 202426.3126.3226.1826.3025.760.23%94,302
Nov 8, 202426.0926.2726.0826.2425.700.65%85,370
Nov 7, 202425.7326.0825.5926.0725.541.80%113,089
Nov 6, 202425.5625.7325.4925.6125.091.35%103,333
Nov 5, 202425.0825.3125.0825.2724.751.08%57,331
Nov 4, 202425.1325.1924.9125.0024.49-0.75%105,254
Nov 1, 202425.2125.3225.1125.1924.670.16%49,310
Oct 31, 202425.5025.5025.0825.1524.63-1.64%78,003
Oct 30, 202425.5825.5925.5125.5725.05-0.04%67,632
Oct 29, 202425.3725.5825.3725.5825.060.55%84,282
Oct 28, 202425.5925.5925.4025.4424.92-0.04%54,771
Oct 25, 202425.3925.5725.3725.4524.930.63%91,922
Oct 24, 202425.3825.3825.1725.2924.770.60%61,397
Oct 23, 202425.4425.4425.0625.1424.62-0.98%63,502
Oct 22, 202425.2825.4225.1625.3924.870.36%81,828
Oct 21, 202425.3625.3925.1425.3024.78-0.12%37,627
Oct 18, 202425.2625.3725.2625.3324.810.60%51,091
Oct 17, 202425.4025.4325.1225.1824.66-0.20%57,059
Oct 16, 202425.1925.3025.1525.2324.710.12%49,328
Oct 15, 202425.3025.4225.1625.2024.68-0.75%69,738
Oct 14, 202425.4425.5025.3225.3924.870.59%26,659
Oct 11, 202425.2525.3825.2225.2424.720.04%92,261
Oct 10, 202425.3925.3925.1725.2324.71-0.36%62,415
Oct 9, 202425.3125.5025.2525.3224.800.56%141,260
Oct 8, 202424.9825.2324.9825.1824.661.70%112,410
Oct 7, 202425.0325.4024.7624.7624.25-1.08%140,342
Oct 4, 202425.2825.2824.9625.0324.520.24%98,240
Oct 3, 202425.0225.1424.8824.9724.46-0.79%78,900
Oct 2, 202424.8725.2524.7425.1724.650.68%244,527
Oct 1, 202425.2125.2224.8325.0024.49-0.48%160,991
Sep 30, 202424.8025.1624.8025.1224.611.29%208,067
Sep 27, 202424.9325.0124.7424.8024.29-0.84%222,482
Sep 26, 202425.1525.1524.9025.0124.500.28%123,731
Sep 25, 202424.9425.1224.9124.9424.43-0.04%102,840
Sep 24, 202425.0225.0224.8524.9524.440.12%113,307
Sep 23, 202425.0525.1124.8624.9224.41-0.08%127,932
Sep 20, 202425.0125.0524.8224.9424.43-0.36%69,158
Sep 19, 202424.9525.1124.8425.0324.521.13%120,035
Sep 18, 202424.7924.8624.6324.7524.240.36%82,211
Sep 17, 202424.5824.8324.5824.6624.150.78%77,235
Sep 16, 202424.4824.6524.4624.4723.97-0.49%65,460
Sep 13, 202424.6424.7624.5024.5924.09-1.48%90,004
Sep 12, 202424.7824.9824.6024.9624.041.01%106,920
Sep 11, 202424.3624.7124.0624.7123.801.98%109,537
Sep 10, 202424.0224.3223.9724.2323.330.87%82,113
Sep 9, 202423.9324.2823.8524.0223.130.71%73,635
Sep 6, 202424.3024.3023.7723.8522.97-1.36%148,199
Sep 5, 202424.0824.3323.9524.1823.290.12%92,572
Sep 4, 202424.1324.2023.9424.1523.26-0.08%152,710
Sep 3, 202424.6824.8024.1624.1723.28-2.26%118,000
Aug 30, 202424.7424.8524.6724.7323.820.77%62,879
Aug 29, 202424.6024.8924.5024.5423.630.31%72,039
Aug 28, 202424.7024.7324.3724.4723.56-1.07%77,917
Aug 27, 202424.6424.8524.6024.7323.820.16%54,892
Aug 26, 202424.7424.8124.5924.6923.78-0.20%114,465
Aug 23, 202424.5024.7624.5024.7423.831.64%81,468
Aug 22, 202424.7724.8524.3324.3423.44-1.46%127,297
Aug 21, 202424.7324.8824.6624.7023.790.24%78,780
Aug 20, 202424.7524.9024.6424.6423.73-0.48%105,098
Aug 19, 202424.6324.7824.5624.7623.850.36%93,297
Aug 16, 202424.3324.7524.3324.6723.760.53%102,297
Aug 15, 202424.3924.6024.3224.5423.631.49%60,479
Aug 14, 202424.4424.4424.1324.1823.29-0.41%50,895
Aug 13, 202424.1324.3624.1324.2823.381.76%82,991
Aug 12, 202423.7624.0523.7623.8622.980.13%95,573
Aug 9, 202423.6423.8823.5923.8322.950.97%43,088
Aug 8, 202423.5923.8623.4223.6022.731.07%108,254
Aug 7, 202423.8424.0223.3323.3522.49-0.60%139,438
Aug 6, 202423.1023.7123.1023.4922.621.86%158,234
Aug 5, 202422.9923.2622.7623.0622.21-3.23%201,804
Aug 2, 202424.0224.0423.6723.8322.95-1.73%161,686
Aug 1, 202424.7924.9524.1924.2523.35-1.82%73,831