Skip to main content

GX Nasdaq-100 Covered Call ETF (NQ: QYLD )

17.67 +0.03 (+0.17%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.91 13.91 13.73 13.76 907,786 -0.13(-0.97%)
Jan 30, 2020 13.80 13.90 13.77 13.90 696,744 +0.04(+0.25%)
Jan 29, 2020 13.87 13.90 13.83 13.86 525,745 +0.01(+0.04%)
Jan 28, 2020 13.74 13.86 13.74 13.86 589,379 +0.17(+1.24%)
Jan 27, 2020 13.68 13.76 13.58 13.69 1,266,082 -0.19(-1.35%)
Jan 24, 2020 13.95 13.96 13.83 13.87 749,257 -0.05(-0.38%)
Jan 23, 2020 13.91 13.94 13.89 13.93 390,818 +0.02(+0.17%)
Jan 22, 2020 13.94 13.96 13.89 13.90 604,305 -0.01(-0.08%)
Jan 21, 2020 13.91 13.99 13.87 13.91 1,329,391 -0.00(-0.00%)
Jan 17, 2020 13.93 13.93 13.87 13.92 724,347 +0.05(+0.38%)
Jan 16, 2020 13.85 13.86 13.85 13.86 699,487 +0.01(+0.10%)
Jan 15, 2020 13.85 13.86 13.84 13.85 495,760 -0.01(-0.06%)
Jan 14, 2020 13.86 13.86 13.83 13.86 708,661 +0.01(+0.08%)
Jan 13, 2020 13.85 13.85 13.84 13.85 767,822 +0.01(+0.06%)
Jan 10, 2020 13.85 13.85 13.83 13.84 813,749 +0.00(+0.02%)
Jan 09, 2020 13.84 13.86 13.83 13.83 1,071,674 +0.01(+0.04%)
Jan 08, 2020 13.79 13.83 13.77 13.83 726,693 +0.03(+0.21%)
Jan 07, 2020 13.80 13.82 13.78 13.80 669,262 +0.01(+0.08%)
Jan 06, 2020 13.74 13.80 13.73 13.79 700,117 +0.02(+0.17%)
Jan 03, 2020 13.75 13.79 13.73 13.76 692,307 -0.01(-0.11%)
Jan 02, 2020 13.76 13.79 13.74 13.78 927,157 +0.07(+0.53%)
Dec 31, 2019 13.68 13.71 13.67 13.71 513,847 +0.02(+0.15%)
Dec 30, 2019 13.74 13.74 13.65 13.69 629,844 -0.03(-0.21%)
Dec 27, 2019 13.76 13.76 13.71 13.71 577,290 -0.01(-0.08%)
Dec 26, 2019 13.71 13.74 13.70 13.73 472,852 +0.03(+0.21%)
Dec 24, 2019 13.69 13.71 13.69 13.70 328,368 +0.01(+0.10%)
Dec 23, 2019 13.69 13.71 13.68 13.68 585,413 +0.00(+0.02%)
Dec 20, 2019 13.67 13.69 13.64 13.68 601,748 +0.07(+0.55%)
Dec 19, 2019 13.60 13.61 13.59 13.61 774,384 +0.01(+0.04%)
Dec 18, 2019 13.60 13.61 13.59 13.60 396,382 +0.00(+0.02%)
Dec 17, 2019 13.59 13.60 13.58 13.60 600,768 +0.00(+0.02%)
Dec 16, 2019 13.59 13.60 13.58 13.59 544,741 +0.03(+0.19%)
Dec 13, 2019 13.55 13.58 13.54 13.57 1,096,123 +0.01(+0.06%)
Dec 12, 2019 13.52 13.57 13.51 13.56 710,714 +0.05(+0.34%)
Dec 11, 2019 13.50 13.51 13.49 13.51 645,609 +0.02(+0.17%)
Dec 10, 2019 13.49 13.51 13.46 13.49 558,653 +0.00(+0.00%)
Dec 09, 2019 13.51 13.52 13.46 13.49 501,305 -0.01(-0.04%)
Dec 06, 2019 13.47 13.51 13.43 13.50 921,617 +0.06(+0.47%)
Dec 05, 2019 13.43 13.44 13.39 13.43 526,987 +0.03(+0.21%)
Dec 04, 2019 13.40 13.43 13.40 13.40 535,004 +0.03(+0.26%)
Dec 03, 2019 13.32 13.37 13.26 13.37 476,215 -0.05(-0.34%)
Dec 02, 2019 13.47 13.50 13.37 13.41 635,281 -0.07(-0.51%)
Nov 29, 2019 13.50 13.51 13.47 13.48 300,267 -0.01(-0.06%)
Nov 27, 2019 13.50 13.50 13.47 13.49 356,296 +0.03(+0.19%)
Nov 26, 2019 13.46 13.48 13.45 13.47 408,956 +0.02(+0.13%)
Nov 25, 2019 13.39 13.45 13.38 13.45 374,116 +0.10(+0.78%)
Nov 22, 2019 13.37 13.39 13.32 13.35 550,403 -0.01(-0.04%)
Nov 21, 2019 13.36 13.36 13.33 13.35 484,368 -0.02(-0.13%)
Nov 20, 2019 13.38 13.42 13.29 13.37 528,506 -0.04(-0.28%)
Nov 19, 2019 13.42 13.42 13.37 13.41 721,422 +0.02(+0.17%)
Nov 18, 2019 13.40 13.41 13.35 13.38 530,301 +0.01(+0.09%)
Nov 15, 2019 13.36 13.38 13.32 13.37 843,814 +0.08(+0.60%)
Nov 14, 2019 13.29 13.29 13.27 13.29 441,891 +0.01(+0.09%)
Nov 13, 2019 13.29 13.29 13.27 13.28 1,117,443 -0.01(-0.09%)
Nov 12, 2019 13.29 13.30 13.27 13.29 901,033 +0.00(+0.00%)
Nov 11, 2019 13.29 13.29 13.28 13.29 593,248 +0.00(+0.00%)
Nov 08, 2019 13.28 13.29 13.27 13.29 452,343 +0.02(+0.17%)
Nov 07, 2019 13.29 13.29 13.26 13.27 943,966 -0.01(-0.09%)
Nov 06, 2019 13.28 13.28 13.25 13.28 664,351 +0.00(+0.00%)
Nov 05, 2019 13.27 13.28 13.26 13.28 378,052 +0.03(+0.22%)
Nov 04, 2019 13.26 13.27 13.25 13.25 969,651 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.