Skip to main content

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

17.64 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 11.95 11.98 11.94 11.96 201,433 +0.01(+0.09%)
Feb 27, 2019 11.93 11.95 11.88 11.95 144,666 +0.02(+0.13%)
Feb 26, 2019 11.93 11.99 11.91 11.94 393,648 -0.01(-0.09%)
Feb 25, 2019 11.96 12.01 11.92 11.95 352,821 +0.03(+0.29%)
Feb 22, 2019 11.88 11.92 11.86 11.91 271,994 +0.05(+0.43%)
Feb 21, 2019 11.86 11.92 11.81 11.86 272,110 -0.02(-0.16%)
Feb 20, 2019 11.89 11.91 11.86 11.88 420,002 -0.02(-0.13%)
Feb 19, 2019 11.82 11.91 11.82 11.90 436,376 +0.05(+0.40%)
Feb 15, 2019 11.91 11.91 11.78 11.85 541,516 -0.01(-0.09%)
Feb 14, 2019 11.85 11.87 11.81 11.86 315,303 +0.02(+0.13%)
Feb 13, 2019 11.84 11.87 11.84 11.84 410,194 +0.00(+0.00%)
Feb 12, 2019 11.84 11.85 11.83 11.84 270,015 +0.03(+0.27%)
Feb 11, 2019 11.81 11.82 11.80 11.81 302,304 +0.02(+0.18%)
Feb 08, 2019 11.74 11.80 11.72 11.79 171,691 +0.01(+0.09%)
Feb 07, 2019 11.81 11.82 11.75 11.78 225,774 -0.04(-0.31%)
Feb 06, 2019 11.81 11.85 11.80 11.82 309,593 +0.01(+0.04%)
Feb 05, 2019 11.80 11.84 11.79 11.81 367,643 +0.02(+0.13%)
Feb 04, 2019 11.74 11.81 11.73 11.80 346,659 +0.08(+0.68%)
Feb 01, 2019 11.69 11.75 11.68 11.72 289,362 +0.03(+0.27%)
Jan 31, 2019 11.65 11.74 11.63 11.68 578,071 +0.06(+0.50%)
Jan 30, 2019 11.50 11.65 11.49 11.63 190,476 +0.17(+1.48%)
Jan 29, 2019 11.53 11.55 11.44 11.46 331,849 -0.07(-0.60%)
Jan 28, 2019 11.53 11.54 11.46 11.53 410,469 -0.05(-0.46%)
Jan 25, 2019 11.53 11.58 11.53 11.58 183,779 +0.07(+0.64%)
Jan 24, 2019 11.49 11.52 11.44 11.50 151,762 +0.05(+0.42%)
Jan 23, 2019 11.48 11.52 11.37 11.46 249,924 +0.01(+0.13%)
Jan 22, 2019 11.47 11.49 11.43 11.44 230,270 -0.05(-0.41%)
Jan 18, 2019 11.46 11.53 11.40 11.49 577,869 +0.07(+0.64%)
Jan 17, 2019 11.40 11.43 11.40 11.42 181,127 +0.02(+0.14%)
Jan 16, 2019 11.41 11.43 11.38 11.40 304,822 -0.02(-0.18%)
Jan 15, 2019 11.38 11.43 11.37 11.42 287,051 +0.02(+0.18%)
Jan 14, 2019 11.42 11.44 11.38 11.40 195,164 -0.03(-0.28%)
Jan 11, 2019 11.40 11.43 11.36 11.43 196,311 +0.03(+0.23%)
Jan 10, 2019 11.40 11.43 11.35 11.41 188,291 +0.06(+0.51%)
Jan 09, 2019 11.35 11.43 11.33 11.35 427,016 -0.03(-0.23%)
Jan 08, 2019 11.39 11.40 11.31 11.37 190,876 +0.06(+0.56%)
Jan 07, 2019 11.29 11.35 11.29 11.31 267,081 +0.06(+0.56%)
Jan 04, 2019 11.20 11.30 11.06 11.25 196,120 +0.24(+2.14%)
Jan 03, 2019 11.03 11.16 11.01 11.01 373,337 -0.16(-1.41%)
Jan 02, 2019 10.98 11.20 10.98 11.17 183,773 +0.00(+0.00%)
Dec 31, 2018 11.04 11.23 11.04 11.17 686,613 +0.12(+1.12%)
Dec 28, 2018 11.07 11.18 11.00 11.05 413,418 -0.05(-0.44%)
Dec 27, 2018 10.66 11.10 10.66 11.10 426,997 +0.38(+3.59%)
Dec 26, 2018 10.40 10.92 10.10 10.71 593,332 +0.30(+2.90%)
Dec 24, 2018 10.65 10.72 10.40 10.41 396,007 -0.34(-3.19%)
Dec 21, 2018 11.21 11.30 10.59 10.75 837,212 -0.43(-3.86%)
Dec 20, 2018 11.39 11.46 11.03 11.18 594,080 -0.20(-1.78%)
Dec 19, 2018 11.77 11.81 11.28 11.39 424,639 -0.29(-2.45%)
Dec 18, 2018 11.65 11.75 11.57 11.67 251,777 +0.10(+0.90%)
Dec 17, 2018 11.80 11.87 11.49 11.57 487,166 -0.30(-2.54%)
Dec 14, 2018 12.11 12.11 11.83 11.87 374,466 -0.22(-1.81%)
Dec 13, 2018 12.07 12.15 12.03 12.09 163,105 +0.03(+0.22%)
Dec 12, 2018 12.05 12.16 12.03 12.06 379,559 +0.08(+0.69%)
Dec 11, 2018 12.02 12.09 11.89 11.98 399,146 +0.03(+0.22%)
Dec 10, 2018 11.85 12.01 11.70 11.95 477,997 +0.11(+0.92%)
Dec 07, 2018 12.07 12.08 11.81 11.84 276,762 -0.23(-1.94%)
Dec 06, 2018 11.84 12.08 11.84 12.08 362,994 +0.05(+0.43%)
Dec 04, 2018 12.25 12.28 11.98 12.03 339,462 -0.24(-1.95%)
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.