QYLD - Global X NASDAQ 100 Covered Call ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201923.3323.3823.2623.3723.37345,300
Jul 19, 201923.3823.4723.2223.2223.22331,700
Jul 18, 201923.3223.3723.3223.3323.33317,600
Jul 17, 201923.4523.4523.3223.3323.33180,700
Jul 16, 201923.3323.3423.3223.3423.34337,700
Jul 15, 201923.3423.3423.3123.3323.33215,400
Jul 12, 201923.3323.3423.3023.3323.33355,000
Jul 11, 201923.3223.3223.2723.3123.31272,000
Jul 10, 201923.2623.2923.2423.2723.27222,400
Jul 09, 201923.1323.2223.1123.2123.21206,500
Jul 08, 201923.2023.2023.0223.1423.14253,000
Jul 05, 201923.1723.2023.1123.2023.20159,600
Jul 03, 201923.1623.2023.1223.2023.2099,800
Jul 02, 201923.0923.1223.0023.1123.11236,600
Jul 01, 201923.0123.0923.0023.0723.07165,900
Jun 28, 201922.8322.8522.7522.7922.79202,500
Jun 27, 201922.8122.8122.7422.7922.79128,700
Jun 26, 201922.8022.8222.6522.7422.74167,500
Jun 26, 20190.215 Dividend
Jun 25, 201923.1323.1322.7922.8822.66210,900
Jun 24, 201923.0723.1223.0723.0922.87171,400
Jun 21, 201923.1323.1422.9923.0522.83176,200
Jun 20, 201923.1323.1523.0623.0822.86238,000
Jun 19, 201923.0023.0622.9323.0522.83145,600
Jun 18, 201922.9223.0122.9022.9822.76225,400
Jun 17, 201922.7422.8422.7222.8122.60202,200
Jun 14, 201922.7522.7522.5722.6822.47122,300
Jun 13, 201922.6322.7322.6322.7122.50144,800
Jun 12, 201922.6722.6822.5722.6022.39127,300
Jun 11, 201922.7422.7522.6322.7022.49141,500
Jun 10, 201922.5222.7622.5222.6322.42229,600
Jun 07, 201922.1322.4922.1322.4622.25203,400
Jun 06, 201921.9722.1021.8722.0421.8399,700
Jun 05, 201921.9121.9321.7221.9321.72143,200
Jun 04, 201921.2321.7721.2321.7721.57187,100
Jun 03, 201921.6121.6321.0921.1820.98367,800
May 31, 201921.7521.8121.6121.6921.49189,200
May 30, 201921.8622.0021.8521.9821.77192,900
May 29, 201921.9221.9621.7121.8021.60326,000
May 28, 201922.1322.2622.0222.0321.82226,300
May 24, 201922.1822.2822.0222.0221.81151,200
May 23, 201922.1622.1721.9522.0921.88285,500
May 22, 201922.3322.4122.1922.3422.13175,500
May 22, 20190.211 Dividend
May 21, 201922.5422.6422.5222.6022.18188,400
May 20, 201922.4822.5222.3422.4322.01184,200
May 17, 201922.6122.9022.6022.6622.24261,200
May 16, 201922.6122.9422.5722.8422.41194,200
May 15, 201922.1722.6522.1422.6022.18242,100
May 14, 201922.1422.4022.1022.3021.88508,000
May 13, 201922.3522.3522.0022.0521.64401,600
May 10, 201922.5222.7522.3122.7522.33380,500
May 09, 201922.5722.7022.3822.6522.23353,600
May 08, 201922.6622.7722.5722.7122.29199,100
May 07, 201922.8722.8822.5722.6522.23503,500
May 06, 201922.8422.9622.8022.9422.51224,600
May 03, 201922.9423.0022.9122.9822.55464,300
May 02, 201922.9122.9622.7922.8822.45225,800
May 01, 201922.9722.9822.9022.9122.48219,400
Apr 30, 201922.9122.9722.7922.9022.47568,400
Apr 29, 201922.9622.9722.9422.9422.51175,000
Apr 26, 201922.8722.9322.8522.9222.49138,400
Apr 25, 201922.9522.9522.8522.8722.44243,100
Apr 24, 201922.9422.9422.8622.8622.44258,400
Apr 24, 20190.179 Dividend
Apr 23, 201923.0123.1423.0123.1022.49299,800
Apr 22, 201922.9723.0122.9123.0122.41180,100
Apr 18, 201922.9722.9822.8722.9622.36176,000
Apr 17, 201922.9722.9822.9522.9522.35553,000
Apr 16, 201922.9622.9822.9322.9722.37378,400
Apr 15, 201923.0123.0122.9122.9522.35339,100
Apr 12, 201922.9522.9622.9422.9522.35197,400
Apr 11, 201922.9522.9722.9322.9422.34211,400
Apr 10, 201922.9122.9522.9122.9422.34198,300
Apr 09, 201922.9322.9522.9022.9222.32228,200
Apr 08, 201922.9322.9522.9022.9322.33295,800
Apr 05, 201922.9822.9822.9022.9222.32384,500
Apr 04, 201922.8822.9122.8422.8922.29206,700
Apr 03, 201922.8522.9522.8522.8722.27213,900
Apr 02, 201922.8422.8622.8122.8422.24160,800
Apr 01, 201922.8122.8522.7522.8122.21349,100
Mar 29, 201922.6422.7422.6022.7022.10178,200
Mar 28, 201922.5622.6322.5322.6022.01128,100
Mar 27, 201922.6122.6422.4222.5321.94146,500
Mar 26, 201922.6522.6822.5622.5621.97137,200
Mar 25, 201922.5022.5922.4122.5521.96152,500
Mar 22, 201922.7222.7322.5022.5321.94184,200
Mar 21, 201922.6122.7622.6022.7022.10301,300
Mar 20, 201922.6022.7022.5322.6622.06120,000
Mar 20, 20190.204 Dividend
Mar 19, 201922.8622.9122.7622.7921.99190,800
Mar 18, 201922.9922.9922.7422.7921.99339,700
Mar 15, 201922.6822.8822.6622.7821.98132,200
Mar 14, 201922.7022.7022.5622.5921.80233,600
Mar 13, 201922.7322.7322.5622.6021.81238,100
Mar 12, 201922.6722.6722.5222.5921.80233,500
Mar 11, 201922.4022.6022.4022.6021.81166,700
Mar 08, 201922.1922.3122.0622.3121.53104,400
Mar 07, 201922.4322.4422.3022.3421.56235,400
Mar 06, 201922.4922.5022.4222.4521.67149,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...