Skip to main content

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

17.65 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 12.73 12.80 12.63 12.76 201,590 +0.09(+0.70%)
Jul 30, 2018 12.82 12.82 12.61 12.67 326,991 -0.14(-1.06%)
Jul 27, 2018 12.92 12.96 12.74 12.80 173,083 -0.08(-0.65%)
Jul 26, 2018 12.98 12.98 12.85 12.89 511,725 -0.10(-0.80%)
Jul 25, 2018 12.97 13.00 12.90 12.99 259,758 -0.01(-0.08%)
Jul 24, 2018 13.07 12.97 13.00 274,466 +0.02(+0.16%)
Jul 23, 2018 12.94 12.98 12.89 12.98 167,414 +0.06(+0.48%)
Jul 20, 2018 12.95 12.98 12.89 12.92 214,865 +0.00(+0.00%)
Jul 19, 2018 12.95 12.99 12.87 12.92 237,759 +0.02(+0.16%)
Jul 18, 2018 12.94 12.94 12.87 12.90 288,330 -0.02(-0.16%)
Jul 17, 2018 12.88 12.92 12.86 12.92 210,440 +0.01(+0.08%)
Jul 16, 2018 12.92 12.92 12.87 12.91 296,788 +0.02(+0.12%)
Jul 13, 2018 12.91 12.91 12.84 12.89 169,006 +0.00(+0.00%)
Jul 12, 2018 12.85 12.89 12.82 12.89 246,161 +0.08(+0.65%)
Jul 11, 2018 12.81 12.82 12.78 12.81 231,520 -0.02(-0.16%)
Jul 10, 2018 12.85 12.85 12.78 12.83 174,058 +0.02(+0.12%)
Jul 09, 2018 12.79 12.81 12.76 12.81 250,328 +0.07(+0.57%)
Jul 06, 2018 12.58 12.75 12.56 12.74 127,270 +0.16(+1.24%)
Jul 05, 2018 12.57 12.58 12.48 12.58 221,264 +0.10(+0.83%)
Jul 03, 2018 12.48 12.48 12.48 0 -0.10(-0.83%)
Jul 02, 2018 12.48 12.58 12.41 12.58 254,080 +0.08(+0.67%)
Jun 29, 2018 12.48 12.58 12.48 12.50 151,536 +0.02(+0.17%)
Jun 28, 2018 12.41 12.51 12.35 12.48 248,894 +0.10(+0.80%)
Jun 27, 2018 12.56 12.61 12.38 12.38 274,408 -0.15(-1.16%)
Jun 26, 2018 12.53 12.58 12.47 12.53 240,472 +0.03(+0.21%)
Jun 25, 2018 12.68 12.68 12.39 12.50 514,954 -0.18(-1.44%)
Jun 22, 2018 12.70 12.71 12.63 12.68 199,823 -0.01(-0.04%)
Jun 21, 2018 12.76 12.76 12.65 12.69 242,395 -0.06(-0.45%)
Jun 20, 2018 12.74 12.81 12.70 12.74 372,448 -0.04(-0.29%)
Jun 19, 2018 12.74 12.79 12.68 12.78 191,507 +0.03(+0.21%)
Jun 18, 2018 12.78 12.82 12.74 12.76 314,562 -0.07(-0.53%)
Jun 15, 2018 12.86 12.86 12.82 260,608 -0.04(-0.32%)
Jun 14, 2018 12.87 12.89 12.85 12.86 209,458 +0.00(+0.00%)
Jun 13, 2018 12.87 12.89 12.84 12.86 248,219 -0.01(-0.04%)
Jun 12, 2018 12.89 12.89 12.84 12.87 271,512 +0.01(+0.04%)
Jun 11, 2018 12.85 12.87 12.84 12.86 324,725 +0.02(+0.12%)
Jun 08, 2018 12.85 12.87 12.82 12.85 129,341 +0.00(+0.00%)
Jun 07, 2018 12.86 12.88 12.82 12.85 221,266 +0.00(+0.00%)
Jun 06, 2018 12.84 12.87 12.82 12.85 230,314 -0.01(-0.08%)
Jun 05, 2018 12.86 12.91 12.83 12.86 370,823 +0.02(+0.16%)
Jun 04, 2018 12.90 12.90 12.83 12.84 327,845 -0.01(-0.08%)
Jun 01, 2018 12.82 12.85 12.79 12.85 304,034 +0.07(+0.57%)
May 31, 2018 12.78 12.83 12.76 12.78 244,444 +0.01(+0.04%)
May 30, 2018 12.73 12.78 12.72 12.77 218,789 +0.05(+0.41%)
May 29, 2018 12.74 12.75 12.69 12.72 266,021 -0.04(-0.33%)
May 25, 2018 12.76 12.76 12.76 0 +0.03(+0.25%)
May 24, 2018 12.74 12.75 12.67 12.73 224,331 -0.03(-0.20%)
May 23, 2018 12.65 12.76 12.64 12.76 253,467 -0.05(-0.37%)
May 22, 2018 12.90 12.95 12.78 12.80 223,945 +0.01(+0.04%)
May 21, 2018 12.90 12.90 12.74 12.80 216,296 +0.01(+0.04%)
May 18, 2018 12.73 12.80 12.71 12.79 195,607 +0.01(+0.04%)
May 17, 2018 12.82 12.82 12.77 12.79 251,632 -0.02(-0.12%)
May 16, 2018 12.84 12.84 12.78 12.80 288,353 +0.02(+0.12%)
May 15, 2018 12.83 12.83 12.76 12.79 227,804 -0.01(-0.08%)
May 14, 2018 12.82 12.82 12.74 12.80 157,840 +0.01(+0.04%)
May 11, 2018 12.78 12.79 12.75 12.79 180,797 +0.05(+0.41%)
May 10, 2018 12.82 12.82 12.73 12.74 205,832 -0.01(-0.08%)
May 09, 2018 12.74 12.76 12.71 12.75 134,087 +0.04(+0.29%)
May 08, 2018 12.72 12.72 12.68 12.71 95,580 +0.01(+0.04%)
May 07, 2018 12.77 12.77 12.66 12.71 147,159 +0.03(+0.25%)
May 04, 2018 12.55 12.68 12.52 12.68 103,565 +0.15(+1.20%)
May 03, 2018 12.51 12.55 12.39 12.53 104,994 +0.02(+0.12%)
May 02, 2018 12.59 12.59 12.49 12.51 96,911 -0.02(-0.17%)
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.