Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX)
NASDAQ: QQQX · Real-Time Price · USD
30.00
+0.46 (1.56%)
At close: Jun 18, 2026, 4:00 PM EDT
30.12
+0.12 (0.40%)
After-hours: Jun 18, 2026, 6:50 PM EDT
QQQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 29.86 | 30.15 | 29.79 | 30.00 | 30.00 | 1.56% | 53,572 |
| Jun 17, 2026 | 30.12 | 30.48 | 29.50 | 29.54 | 29.54 | -1.93% | 102,548 |
| Jun 16, 2026 | 30.54 | 30.60 | 30.05 | 30.12 | 30.12 | -1.57% | 92,867 |
| Jun 15, 2026 | 30.70 | 30.90 | 30.39 | 30.60 | 30.60 | 1.35% | 114,432 |
| Jun 12, 2026 | 30.98 | 31.08 | 30.54 | 30.93 | 30.19 | 0.19% | 162,514 |
| Jun 11, 2026 | 30.32 | 30.87 | 30.09 | 30.87 | 30.13 | 2.12% | 127,575 |
| Jun 10, 2026 | 30.16 | 30.40 | 29.99 | 30.23 | 29.51 | -0.53% | 94,739 |
| Jun 9, 2026 | 30.75 | 30.76 | 29.65 | 30.39 | 29.66 | 0.23% | 74,497 |
| Jun 8, 2026 | 30.59 | 30.87 | 30.26 | 30.32 | 29.60 | 0.50% | 81,091 |
| Jun 5, 2026 | 30.89 | 30.89 | 30.12 | 30.17 | 29.45 | -2.68% | 104,262 |
| Jun 4, 2026 | 31.17 | 31.24 | 30.81 | 31.00 | 30.26 | -0.61% | 84,977 |
| Jun 3, 2026 | 31.76 | 31.76 | 31.05 | 31.19 | 30.45 | -1.58% | 89,634 |
| Jun 2, 2026 | 31.67 | 31.83 | 31.51 | 31.69 | 30.93 | 0.25% | 68,647 |
| Jun 1, 2026 | 31.75 | 31.83 | 31.51 | 31.61 | 30.86 | -0.44% | 66,065 |
| May 29, 2026 | 31.59 | 31.87 | 31.45 | 31.75 | 30.99 | 1.15% | 108,072 |
| May 28, 2026 | 31.14 | 31.39 | 31.00 | 31.39 | 30.64 | 1.37% | 78,520 |
| May 27, 2026 | 31.01 | 31.19 | 30.75 | 30.97 | 30.23 | -0.05% | 59,290 |
| May 26, 2026 | 30.99 | 31.17 | 30.75 | 30.98 | 30.24 | 1.11% | 90,333 |
| May 22, 2026 | 30.52 | 30.89 | 30.42 | 30.64 | 29.91 | 0.49% | 66,820 |
| May 21, 2026 | 30.36 | 30.57 | 30.05 | 30.49 | 29.76 | 0.40% | 63,106 |
| May 20, 2026 | 29.99 | 30.41 | 29.90 | 30.37 | 29.65 | 1.71% | 95,103 |
| May 19, 2026 | 29.71 | 30.04 | 29.62 | 29.86 | 29.15 | 0.03% | 60,294 |
| May 18, 2026 | 30.44 | 30.45 | 29.43 | 29.85 | 29.14 | -1.58% | 135,648 |
| May 15, 2026 | 30.59 | 30.59 | 30.33 | 30.33 | 29.61 | -1.43% | 86,679 |
| May 14, 2026 | 30.73 | 30.88 | 30.52 | 30.77 | 30.04 | 0.26% | 109,825 |
| May 13, 2026 | 30.72 | 30.74 | 30.50 | 30.69 | 29.96 | 0.62% | 75,366 |
| May 12, 2026 | 30.72 | 30.74 | 30.30 | 30.50 | 29.77 | -0.78% | 45,575 |
| May 11, 2026 | 30.88 | 30.90 | 30.60 | 30.74 | 30.01 | -0.07% | 100,720 |
| May 8, 2026 | 30.51 | 30.76 | 30.49 | 30.76 | 30.03 | 0.89% | 116,414 |
| May 7, 2026 | 30.50 | 30.80 | 30.43 | 30.49 | 29.76 | -0.26% | 91,579 |
| May 6, 2026 | 30.41 | 30.59 | 30.39 | 30.57 | 29.84 | 0.76% | 75,737 |
| May 5, 2026 | 30.35 | 30.40 | 30.22 | 30.34 | 29.62 | 0.70% | 43,871 |
| May 4, 2026 | 30.29 | 30.35 | 29.90 | 30.13 | 29.41 | -0.26% | 87,621 |
| May 1, 2026 | 30.22 | 30.30 | 30.10 | 30.21 | 29.49 | 0.67% | 75,734 |
| Apr 30, 2026 | 30.15 | 30.15 | 29.75 | 30.01 | 29.29 | 0.91% | 107,223 |
| Apr 29, 2026 | 29.92 | 29.96 | 29.59 | 29.74 | 29.03 | -0.60% | 75,042 |
| Apr 28, 2026 | 30.00 | 30.07 | 29.69 | 29.92 | 29.21 | -0.93% | 94,579 |
| Apr 27, 2026 | 30.00 | 30.28 | 29.92 | 30.20 | 29.48 | 0.90% | 82,293 |
| Apr 24, 2026 | 29.81 | 29.98 | 29.65 | 29.93 | 29.22 | 1.08% | 60,151 |
| Apr 23, 2026 | 29.70 | 29.81 | 29.39 | 29.61 | 28.90 | -0.07% | 77,802 |
| Apr 22, 2026 | 29.62 | 29.70 | 29.31 | 29.63 | 28.92 | 1.16% | 72,910 |
| Apr 21, 2026 | 29.53 | 29.74 | 29.25 | 29.29 | 28.59 | -0.64% | 67,671 |
| Apr 20, 2026 | 29.69 | 29.74 | 29.31 | 29.48 | 28.78 | -0.27% | 99,598 |
| Apr 17, 2026 | 29.49 | 29.69 | 29.47 | 29.56 | 28.85 | 0.65% | 122,861 |
| Apr 16, 2026 | 29.50 | 29.59 | 29.20 | 29.37 | 28.67 | -0.07% | 85,129 |
| Apr 15, 2026 | 29.33 | 29.39 | 29.11 | 29.39 | 28.69 | 0.69% | 131,792 |
| Apr 14, 2026 | 28.96 | 29.30 | 28.84 | 29.19 | 28.49 | 1.46% | 142,744 |
| Apr 13, 2026 | 28.32 | 28.77 | 28.32 | 28.77 | 28.08 | 1.16% | 113,032 |
| Apr 10, 2026 | 28.58 | 28.58 | 28.33 | 28.44 | 27.76 | - | 165,410 |
| Apr 9, 2026 | 28.43 | 28.58 | 28.17 | 28.44 | 27.76 | 0.35% | 206,872 |