Skip to main content

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

17.66 +0.02 (+0.14%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 12.78 12.78 12.72 12.75 377,359 +0.00(+0.00%)
Aug 29, 2019 12.75 12.77 12.70 12.75 470,342 +0.10(+0.80%)
Aug 28, 2019 12.61 12.66 12.54 12.65 285,910 +0.04(+0.36%)
Aug 27, 2019 12.66 12.67 12.58 12.61 335,338 -0.01(-0.05%)
Aug 26, 2019 12.62 12.62 12.55 12.61 325,430 +0.12(+0.95%)
Aug 23, 2019 12.71 12.74 12.46 12.50 567,993 -0.24(-1.86%)
Aug 22, 2019 12.77 12.78 12.68 12.73 415,344 +0.00(+0.00%)
Aug 21, 2019 12.77 12.81 12.73 12.73 489,764 +0.04(+0.30%)
Aug 20, 2019 12.71 12.73 12.69 12.69 528,364 -0.04(-0.31%)
Aug 19, 2019 12.82 12.82 12.68 12.73 830,800 +0.09(+0.75%)
Aug 16, 2019 12.54 12.65 12.54 12.64 499,244 +0.20(+1.57%)
Aug 15, 2019 12.44 12.50 12.34 12.44 405,784 +0.02(+0.13%)
Aug 14, 2019 12.64 12.64 12.43 12.43 752,281 -0.40(-3.09%)
Aug 13, 2019 12.80 12.87 12.55 12.82 549,262 +0.25(+1.99%)
Aug 12, 2019 12.63 12.65 12.50 12.57 479,879 -0.13(-1.05%)
Aug 09, 2019 12.79 12.80 12.61 12.71 392,468 -0.10(-0.78%)
Aug 08, 2019 12.58 12.81 12.57 12.81 395,243 +0.28(+2.27%)
Aug 07, 2019 12.38 12.54 12.25 12.52 610,887 +0.04(+0.36%)
Aug 06, 2019 12.37 12.49 12.33 12.48 689,515 +0.19(+1.54%)
Aug 05, 2019 12.53 12.53 12.18 12.29 1,453,000 -0.39(-3.08%)
Aug 02, 2019 12.79 12.79 12.65 12.68 726,793 -0.17(-1.34%)
Aug 01, 2019 12.93 13.04 12.79 12.85 652,605 -0.07(-0.52%)
Jul 31, 2019 13.03 13.03 12.84 12.92 526,399 -0.08(-0.60%)
Jul 30, 2019 13.02 13.02 12.97 12.99 263,569 -0.03(-0.26%)
Jul 29, 2019 13.03 13.04 12.99 13.03 341,602 -0.01(-0.09%)
Jul 26, 2019 13.02 13.04 12.98 13.04 279,232 +0.08(+0.58%)
Jul 25, 2019 13.02 13.02 12.95 12.96 377,514 -0.06(-0.47%)
Jul 24, 2019 12.97 13.03 12.94 13.03 506,478 +0.04(+0.33%)
Jul 23, 2019 12.99 12.99 12.92 12.98 807,743 +0.06(+0.43%)
Jul 22, 2019 12.91 12.93 12.87 12.93 624,220 +0.08(+0.65%)
Jul 19, 2019 12.93 12.98 12.84 12.84 599,624 -0.06(-0.47%)
Jul 18, 2019 12.90 12.93 12.90 12.91 574,055 +0.00(+0.00%)
Jul 17, 2019 12.97 12.97 12.90 12.91 326,716 -0.01(-0.04%)
Jul 16, 2019 12.91 12.91 12.90 12.91 610,534 +0.01(+0.04%)
Jul 15, 2019 12.91 12.91 12.89 12.91 389,406 +0.00(+0.00%)
Jul 12, 2019 12.91 12.91 12.89 12.91 641,563 +0.01(+0.09%)
Jul 11, 2019 12.90 12.90 12.88 12.89 491,767 +0.02(+0.17%)
Jul 10, 2019 12.87 12.88 12.86 12.87 402,050 +0.03(+0.26%)
Jul 09, 2019 12.79 12.84 12.78 12.84 373,229 +0.04(+0.30%)
Jul 08, 2019 12.83 12.83 12.73 12.80 457,384 -0.03(-0.26%)
Jul 05, 2019 12.82 12.83 12.78 12.83 288,513 +0.00(+0.00%)
Jul 03, 2019 12.81 12.83 12.79 12.83 180,230 +0.05(+0.39%)
Jul 02, 2019 12.77 12.79 12.72 12.78 427,794 +0.09(+0.70%)
Jul 01, 2019 12.73 12.77 12.70 12.70 300,323 +0.09(+0.70%)
Jun 28, 2019 12.63 12.64 12.58 12.61 366,065 +0.00(+0.00%)
Jun 27, 2019 12.62 12.62 12.58 12.61 232,631 +0.03(+0.22%)
Jun 26, 2019 12.61 12.62 12.53 12.58 302,771 +0.04(+0.33%)
Jun 25, 2019 12.67 12.67 12.49 12.54 384,813 -0.12(-0.91%)
Jun 24, 2019 12.64 12.67 12.64 12.65 312,819 +0.02(+0.17%)
Jun 21, 2019 12.67 12.68 12.60 12.63 322,095 -0.02(-0.13%)
Jun 20, 2019 12.67 12.69 12.64 12.65 434,378 +0.02(+0.13%)
Jun 19, 2019 12.60 12.64 12.57 12.63 265,654 +0.04(+0.30%)
Jun 18, 2019 12.56 12.61 12.55 12.59 411,380 +0.09(+0.74%)
Jun 17, 2019 12.46 12.52 12.45 12.50 368,955 +0.07(+0.57%)
Jun 14, 2019 12.47 12.47 12.37 12.43 223,185 -0.02(-0.13%)
Jun 13, 2019 12.40 12.46 12.40 12.44 264,158 +0.06(+0.49%)
Jun 12, 2019 12.42 12.43 12.37 12.38 232,333 -0.05(-0.44%)
Jun 11, 2019 12.46 12.47 12.40 12.44 258,141 +0.04(+0.31%)
Jun 10, 2019 12.34 12.47 12.34 12.40 418,983 +0.09(+0.76%)
Jun 07, 2019 12.13 12.32 12.13 12.31 371,002 +0.23(+1.90%)
Jun 06, 2019 12.04 12.11 11.99 12.08 181,975 +0.06(+0.51%)
Jun 05, 2019 12.01 12.02 11.90 12.02 261,355 +0.09(+0.74%)
Jun 04, 2019 11.63 11.93 11.63 11.93 341,475 +0.32(+2.79%)
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.