NasdaqGM - Delayed Quote USD

Global X NASDAQ 100 Covered Call ETF (QYLD)

17.28 -0.31 (-1.76%)
At close: April 19 at 4:00 PM EDT
17.24 -0.04 (-0.23%)
After hours: April 19 at 7:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 17.55 17.56 17.23 17.28 17.28 7,974,000
Apr 18, 2024 17.75 17.79 17.57 17.59 17.59 7,686,700
Apr 17, 2024 17.92 17.92 17.65 17.70 17.70 9,576,400
Apr 16, 2024 17.84 17.92 17.80 17.83 17.83 6,886,400
Apr 15, 2024 18.00 18.04 17.80 17.83 17.83 6,133,100
Apr 12, 2024 18.01 18.01 17.92 17.96 17.96 5,234,600
Apr 11, 2024 17.97 18.04 17.93 18.04 18.04 2,779,300
Apr 10, 2024 17.91 17.96 17.89 17.95 17.95 6,219,600
Apr 9, 2024 17.97 17.98 17.89 17.98 17.98 4,446,300
Apr 8, 2024 17.93 17.97 17.90 17.93 17.93 4,219,500
Apr 5, 2024 17.86 17.95 17.83 17.92 17.92 4,388,500
Apr 4, 2024 17.97 17.99 17.81 17.81 17.81 4,364,800
Apr 3, 2024 17.91 17.95 17.87 17.92 17.92 3,240,600
Apr 2, 2024 17.92 17.92 17.85 17.92 17.92 3,115,100
Apr 1, 2024 17.94 17.97 17.92 17.94 17.94 3,376,600
Mar 28, 2024 17.92 17.95 17.91 17.91 17.91 2,672,200
Mar 27, 2024 17.93 17.93 17.88 17.93 17.93 3,155,100
Mar 26, 2024 17.92 17.93 17.87 17.87 17.87 3,624,600
Mar 25, 2024 17.88 17.91 17.86 17.90 17.90 2,431,400
Mar 22, 2024 17.90 17.91 17.87 17.91 17.91 2,136,600
Mar 21, 2024 17.90 17.92 17.87 17.89 17.89 2,634,100
Mar 20, 2024 17.76 17.85 17.73 17.84 17.84 4,031,900
Mar 19, 2024 17.69 17.76 17.64 17.76 17.76 4,786,500
Mar 18, 2024 0.18 Dividend
Mar 18, 2024 17.75 17.77 17.72 17.73 17.73 3,940,300
Mar 15, 2024 17.94 17.96 17.78 17.82 17.64 7,302,200
Mar 14, 2024 18.00 18.00 17.91 18.00 17.82 3,810,900
Mar 13, 2024 17.99 18.01 17.98 17.99 17.81 3,569,000
Mar 12, 2024 17.94 17.99 17.92 17.98 17.80 2,829,600
Mar 11, 2024 17.91 17.93 17.86 17.90 17.72 4,579,100
Mar 8, 2024 17.94 17.97 17.89 17.92 17.74 4,847,900
Mar 7, 2024 17.93 17.95 17.90 17.93 17.75 3,366,100
Mar 6, 2024 17.91 17.92 17.85 17.89 17.71 3,621,200
Mar 5, 2024 17.89 17.89 17.80 17.84 17.66 4,009,100
Mar 4, 2024 17.92 17.93 17.91 17.92 17.74 3,337,500
Mar 1, 2024 17.86 17.92 17.86 17.92 17.74 3,136,100
Feb 29, 2024 17.83 17.87 17.80 17.86 17.68 3,992,500
Feb 28, 2024 17.81 17.82 17.78 17.80 17.62 3,053,800
Feb 27, 2024 17.80 17.83 17.78 17.83 17.65 3,121,900
Feb 26, 2024 17.79 17.82 17.78 17.80 17.62 2,872,900
Feb 23, 2024 17.78 17.82 17.75 17.79 17.61 3,557,100
Feb 22, 2024 17.70 17.78 17.69 17.78 17.60 4,506,500
Feb 21, 2024 17.49 17.51 17.40 17.51 17.34 4,479,500
Feb 20, 2024 0.18 Dividend
Feb 20, 2024 17.60 17.61 17.45 17.54 17.36 6,199,800
Feb 16, 2024 17.94 17.94 17.71 17.80 17.45 5,872,500
Feb 15, 2024 17.91 17.91 17.87 17.89 17.54 2,917,200
Feb 14, 2024 17.89 17.89 17.87 17.89 17.54 2,398,900
Feb 13, 2024 17.86 17.88 17.85 17.87 17.52 3,865,500
Feb 12, 2024 17.87 17.88 17.86 17.87 17.52 2,435,000
Feb 9, 2024 17.87 17.87 17.85 17.86 17.51 2,381,500
Feb 8, 2024 17.84 17.86 17.84 17.86 17.51 2,991,600
Feb 7, 2024 17.84 17.84 17.83 17.84 17.49 1,854,100
Feb 6, 2024 17.83 17.84 17.79 17.82 17.47 1,957,400
Feb 5, 2024 17.80 17.82 17.78 17.81 17.46 3,156,300
Feb 2, 2024 17.76 17.80 17.74 17.80 17.45 2,725,400
Feb 1, 2024 17.68 17.73 17.65 17.72 17.37 3,616,200
Jan 31, 2024 17.70 17.72 17.62 17.62 17.27 4,274,800
Jan 30, 2024 17.76 17.77 17.72 17.72 17.37 2,283,900
Jan 29, 2024 17.73 17.75 17.70 17.74 17.39 2,482,500
Jan 26, 2024 17.70 17.72 17.69 17.70 17.35 2,301,800
Jan 25, 2024 17.71 17.73 17.68 17.70 17.35 2,398,700
Jan 24, 2024 17.70 17.73 17.69 17.71 17.36 3,041,200
Jan 23, 2024 17.64 17.67 17.62 17.67 17.32 2,374,000
Jan 22, 2024 0.18 Dividend
Jan 22, 2024 17.65 17.67 17.62 17.64 17.29 3,086,700
Jan 19, 2024 17.62 17.80 17.61 17.80 17.27 4,450,600
Jan 18, 2024 17.52 17.57 17.52 17.55 17.03 2,389,700
Jan 17, 2024 17.47 17.49 17.39 17.49 16.97 2,433,200
Jan 16, 2024 17.47 17.51 17.46 17.50 16.98 2,422,000
Jan 12, 2024 17.46 17.50 17.46 17.49 16.97 2,117,100
Jan 11, 2024 17.45 17.48 17.38 17.46 16.94 2,289,300
Jan 10, 2024 17.40 17.44 17.39 17.42 16.90 2,525,300
Jan 9, 2024 17.30 17.40 17.29 17.39 16.87 2,236,100
Jan 8, 2024 17.18 17.37 17.15 17.37 16.85 3,046,200
Jan 5, 2024 17.10 17.20 17.07 17.13 16.62 2,842,800
Jan 4, 2024 17.10 17.19 17.06 17.09 16.58 3,843,000
Jan 3, 2024 17.18 17.20 17.12 17.13 16.62 3,896,000
Jan 2, 2024 17.29 17.30 17.18 17.23 16.72 5,169,900
Dec 29, 2023 17.38 17.38 17.31 17.34 16.83 4,678,800
Dec 28, 2023 0.17 Dividend
Dec 28, 2023 17.39 17.40 17.36 17.37 16.85 2,984,600
Dec 27, 2023 17.50 17.52 17.49 17.51 16.83 3,135,700
Dec 26, 2023 17.44 17.50 17.44 17.49 16.81 2,449,100
Dec 22, 2023 17.42 17.45 17.40 17.43 16.75 3,095,300
Dec 21, 2023 17.40 17.43 17.35 17.41 16.73 3,403,100
Dec 20, 2023 17.40 17.45 17.32 17.33 16.66 4,204,300
Dec 19, 2023 17.41 17.44 17.39 17.43 16.75 3,000,700
Dec 18, 2023 17.37 17.42 17.36 17.41 16.73 3,514,600
Dec 15, 2023 17.26 17.38 17.25 17.37 16.69 4,491,100
Dec 14, 2023 17.24 17.25 17.20 17.25 16.58 3,578,100
Dec 13, 2023 17.23 17.23 17.21 17.22 16.55 2,040,100
Dec 12, 2023 17.20 17.22 17.19 17.21 16.54 2,209,800
Dec 11, 2023 17.16 17.20 17.16 17.20 16.53 3,159,500
Dec 8, 2023 17.12 17.18 17.10 17.18 16.51 2,204,000
Dec 7, 2023 17.07 17.13 17.06 17.13 16.46 2,852,800
Dec 6, 2023 17.08 17.09 17.01 17.02 16.36 3,160,500
Dec 5, 2023 16.98 17.07 16.97 17.04 16.38 3,237,100
Dec 4, 2023 17.03 17.04 16.94 17.02 16.36 3,924,000
Dec 1, 2023 17.03 17.08 17.01 17.07 16.41 3,055,600
Nov 30, 2023 17.07 17.08 17.00 17.05 16.39 3,633,300
Nov 29, 2023 17.10 17.10 17.05 17.06 16.40 2,386,000
Nov 28, 2023 17.04 17.07 17.02 17.05 16.39 2,205,300
Nov 27, 2023 17.01 17.06 17.01 17.05 16.39 4,087,100
Nov 24, 2023 17.00 17.04 17.00 17.04 16.38 1,005,200
Nov 22, 2023 17.00 17.05 16.99 17.00 16.34 3,243,300
Nov 21, 2023 16.97 16.99 16.94 16.97 16.31 2,473,700
Nov 20, 2023 0.16 Dividend
Nov 20, 2023 16.94 17.01 16.93 17.00 16.34 3,127,700
Nov 17, 2023 17.11 17.11 17.00 17.09 16.27 5,074,500
Nov 16, 2023 17.05 17.09 17.04 17.08 16.26 2,924,000
Nov 15, 2023 17.07 17.07 17.04 17.05 16.23 2,232,900
Nov 14, 2023 17.09 17.09 17.03 17.05 16.23 3,929,200
Nov 13, 2023 17.04 17.05 17.02 17.04 16.22 1,876,800
Nov 10, 2023 17.03 17.03 17.00 17.02 16.20 1,841,200
Nov 9, 2023 17.03 17.03 17.00 17.01 16.19 2,058,800
Nov 8, 2023 17.00 17.02 16.99 17.00 16.18 1,873,700
Nov 7, 2023 16.97 17.00 16.97 17.00 16.18 1,724,400
Nov 6, 2023 16.97 16.98 16.96 16.97 16.16 2,103,900
Nov 3, 2023 16.93 16.97 16.92 16.96 16.15 2,916,500
Nov 2, 2023 16.88 16.91 16.85 16.89 16.08 3,599,800
Nov 1, 2023 16.64 16.79 16.63 16.77 15.97 5,861,900
Oct 31, 2023 16.55 16.61 16.45 16.61 15.81 3,827,400
Oct 30, 2023 16.48 16.57 16.44 16.54 15.75 4,290,700
Oct 27, 2023 16.42 16.50 16.33 16.39 15.60 4,509,200
Oct 26, 2023 16.47 16.50 16.25 16.30 15.52 5,880,400
Oct 25, 2023 16.66 16.68 16.48 16.50 15.71 4,451,000
Oct 24, 2023 16.69 16.72 16.62 16.70 15.90 3,914,100
Oct 23, 2023 0.17 Dividend
Oct 23, 2023 16.52 16.70 16.48 16.61 15.81 4,925,900
Oct 20, 2023 16.92 16.94 16.69 16.71 15.75 5,318,800
Oct 19, 2023 17.14 17.21 16.90 16.95 15.98 6,604,500
Oct 18, 2023 17.20 17.26 17.02 17.08 16.10 4,647,000
Oct 17, 2023 17.20 17.32 17.10 17.27 16.28 3,706,900
Oct 16, 2023 17.17 17.31 17.16 17.29 16.30 3,355,100
Oct 13, 2023 17.26 17.29 17.06 17.13 16.15 4,596,600
Oct 12, 2023 17.28 17.34 17.18 17.25 16.26 3,746,300
Oct 11, 2023 17.21 17.27 17.18 17.27 16.28 3,271,600
Oct 10, 2023 17.11 17.24 17.11 17.17 16.18 5,250,700
Oct 9, 2023 16.93 17.12 16.91 17.12 16.14 3,168,700
Oct 6, 2023 16.71 17.07 16.67 17.03 16.05 5,789,400
Oct 5, 2023 16.83 16.86 16.67 16.81 15.84 6,537,900
Oct 4, 2023 16.67 16.87 16.66 16.85 15.88 9,209,400
Oct 3, 2023 16.81 16.88 16.58 16.63 15.67 4,293,400
Oct 2, 2023 16.78 16.94 16.77 16.90 15.93 6,562,600
Sep 29, 2023 16.88 16.94 16.73 16.77 15.81 3,866,700
Sep 28, 2023 16.60 16.83 16.57 16.75 15.79 4,274,100
Sep 27, 2023 16.65 16.70 16.49 16.64 15.68 4,636,700
Sep 26, 2023 16.72 16.73 16.55 16.58 15.63 5,344,300
Sep 25, 2023 16.70 16.80 16.66 16.79 15.83 10,016,700
Sep 22, 2023 16.74 16.86 16.72 16.73 15.77 6,039,600
Sep 21, 2023 16.80 16.83 16.70 16.71 15.75 7,211,400
Sep 20, 2023 17.07 17.09 16.92 16.93 15.96 5,928,200
Sep 19, 2023 17.04 17.06 16.97 17.05 16.07 8,644,100
Sep 18, 2023 0.17 Dividend
Sep 18, 2023 17.05 17.09 17.03 17.06 16.08 8,073,300
Sep 15, 2023 17.48 17.49 17.21 17.24 16.09 8,232,300
Sep 14, 2023 17.50 17.51 17.49 17.51 16.34 5,490,200
Sep 13, 2023 17.50 17.50 17.49 17.50 16.33 2,518,600
Sep 12, 2023 17.49 17.50 17.48 17.50 16.33 1,804,600
Sep 11, 2023 17.50 17.51 17.48 17.50 16.33 2,348,900
Sep 8, 2023 17.48 17.50 17.47 17.48 16.31 2,133,300
Sep 7, 2023 17.44 17.48 17.43 17.48 16.31 2,332,600
Sep 6, 2023 17.46 17.48 17.46 17.48 16.31 1,788,200
Sep 5, 2023 17.45 17.48 17.44 17.47 16.30 2,040,700
Sep 1, 2023 17.50 17.50 17.46 17.48 16.31 1,769,800
Aug 31, 2023 17.46 17.48 17.45 17.47 16.30 1,822,900
Aug 30, 2023 17.44 17.46 17.43 17.46 16.29 2,563,900
Aug 29, 2023 17.37 17.43 17.36 17.43 16.26 3,280,600
Aug 28, 2023 17.32 17.36 17.31 17.36 16.20 5,556,900
Aug 25, 2023 17.25 17.32 17.18 17.30 16.14 5,131,600
Aug 24, 2023 17.36 17.37 17.22 17.23 16.08 3,340,200
Aug 23, 2023 17.26 17.33 17.24 17.32 16.16 2,564,800
Aug 22, 2023 17.29 17.30 17.22 17.25 16.10 6,638,400
Aug 21, 2023 0.17 Dividend
Aug 21, 2023 17.19 17.26 17.16 17.26 16.11 3,651,600
Aug 18, 2023 17.17 17.32 17.14 17.30 15.98 5,748,100
Aug 17, 2023 17.65 17.65 17.32 17.36 16.04 6,420,100
Aug 16, 2023 17.71 17.76 17.51 17.52 16.19 7,534,700
Aug 15, 2023 17.83 17.88 17.69 17.73 16.38 5,031,300
Aug 14, 2023 17.68 17.89 17.63 17.88 16.52 4,588,100
Aug 11, 2023 17.69 17.76 17.63 17.70 16.35 5,817,200
Aug 10, 2023 17.84 17.97 17.72 17.78 16.43 4,180,100
Aug 9, 2023 17.91 17.91 17.71 17.74 16.39 4,438,700
Aug 8, 2023 17.90 17.90 17.76 17.89 16.53 5,567,500
Aug 7, 2023 17.89 17.96 17.84 17.95 16.58 5,480,200
Aug 4, 2023 17.90 18.00 17.83 17.84 16.48 3,965,300
Aug 3, 2023 17.82 17.92 17.80 17.87 16.51 6,709,500
Aug 2, 2023 17.97 17.97 17.83 17.88 16.52 8,557,000
Aug 1, 2023 18.02 18.05 18.01 18.05 16.67 3,066,100
Jul 31, 2023 18.02 18.05 18.02 18.03 16.66 2,496,800
Jul 28, 2023 17.98 18.03 17.97 18.02 16.65 4,056,600
Jul 27, 2023 17.98 18.03 17.84 17.89 16.53 7,949,300
Jul 26, 2023 17.87 17.93 17.84 17.91 16.55 5,838,900
Jul 25, 2023 17.87 17.93 17.82 17.92 16.55 4,205,800
Jul 24, 2023 0.18 Dividend
Jul 24, 2023 17.86 17.87 17.80 17.86 16.50 6,873,600
Jul 21, 2023 18.11 18.16 17.99 18.01 16.47 6,596,400
Jul 20, 2023 18.05 18.07 17.96 18.01 16.47 7,533,800
Jul 19, 2023 18.07 18.07 18.05 18.05 16.51 3,333,900
Jul 18, 2023 18.05 18.05 18.04 18.05 16.51 2,883,500
Jul 17, 2023 18.04 18.05 18.02 18.05 16.51 2,694,700
Jul 14, 2023 18.02 18.03 18.01 18.02 16.48 2,434,500
Jul 13, 2023 17.98 18.02 17.96 18.00 16.46 2,989,900
Jul 12, 2023 17.88 17.93 17.86 17.93 16.40 3,728,000
Jul 11, 2023 17.77 17.80 17.68 17.78 16.26 4,642,700
Jul 10, 2023 17.71 17.74 17.63 17.74 16.22 7,570,100
Jul 7, 2023 17.70 17.81 17.70 17.72 16.21 2,533,700
Jul 6, 2023 17.72 17.75 17.64 17.72 16.21 4,316,200
Jul 5, 2023 17.76 17.81 17.73 17.79 16.27 3,147,900
Jul 3, 2023 17.75 17.78 17.75 17.77 16.26 1,512,100
Jun 30, 2023 17.66 17.76 17.66 17.75 16.23 3,402,200
Jun 29, 2023 17.60 17.60 17.52 17.57 16.07 4,051,400
Jun 28, 2023 17.53 17.63 17.51 17.58 16.08 4,848,700
Jun 27, 2023 17.39 17.60 17.38 17.56 16.06 14,760,000
Jun 26, 2023 17.48 17.57 17.34 17.35 15.87 8,375,000
Jun 23, 2023 17.47 17.56 17.44 17.48 15.99 4,804,300
Jun 22, 2023 17.43 17.60 17.41 17.60 16.10 6,511,000
Jun 21, 2023 17.55 17.56 17.42 17.46 15.97 7,411,300
Jun 20, 2023 0.18 Dividend
Jun 20, 2023 17.58 17.60 17.46 17.57 16.07 8,764,100
Jun 16, 2023 17.87 17.89 17.74 17.75 16.07 6,625,300
Jun 15, 2023 17.81 17.84 17.77 17.78 16.10 4,457,200
Jun 14, 2023 17.80 17.82 17.79 17.80 16.12 10,682,200
Jun 13, 2023 17.80 17.80 17.78 17.79 16.11 4,447,000
Jun 12, 2023 17.80 17.80 17.78 17.79 16.11 3,249,900
Jun 9, 2023 17.78 17.78 17.77 17.78 16.10 2,562,400
Jun 8, 2023 17.74 17.77 17.74 17.77 16.09 2,364,200
Jun 7, 2023 17.77 17.77 17.72 17.73 16.05 3,235,200
Jun 6, 2023 17.77 17.77 17.73 17.76 16.08 2,607,400
Jun 5, 2023 17.76 17.76 17.73 17.76 16.08 3,500,300
Jun 2, 2023 17.74 17.74 17.70 17.74 16.06 3,846,200
Jun 1, 2023 17.67 17.71 17.64 17.69 16.02 4,116,300
May 31, 2023 17.62 17.66 17.61 17.64 15.97 2,815,100
May 30, 2023 17.64 17.67 17.61 17.63 15.96 4,332,700
May 26, 2023 17.50 17.62 17.48 17.60 15.94 5,740,600
May 25, 2023 17.39 17.50 17.38 17.47 15.82 5,463,300
May 24, 2023 17.28 17.30 17.19 17.26 15.63 4,429,200
May 23, 2023 17.41 17.42 17.31 17.33 15.69 3,615,600
May 22, 2023 0.17 Dividend
May 22, 2023 17.43 17.47 17.41 17.44 15.79 5,039,400
May 19, 2023 17.65 17.67 17.55 17.57 15.76 7,461,200
May 18, 2023 17.54 17.63 17.53 17.63 15.81 3,211,100
May 17, 2023 17.53 17.54 17.52 17.53 15.72 3,221,200
May 16, 2023 17.52 17.52 17.48 17.52 15.71 2,278,200
May 15, 2023 17.51 17.52 17.49 17.52 15.71 2,665,000
May 12, 2023 17.50 17.50 17.47 17.50 15.69 2,548,000
May 11, 2023 17.48 17.50 17.47 17.49 15.68 1,940,800
May 10, 2023 17.44 17.48 17.43 17.47 15.67 2,585,800
May 9, 2023 17.42 17.43 17.40 17.41 15.61 1,437,800
May 8, 2023 17.40 17.43 17.39 17.43 15.63 2,183,300
May 5, 2023 17.29 17.40 17.27 17.40 15.60 2,438,800
May 4, 2023 17.26 17.27 17.18 17.21 15.43 6,421,800
May 3, 2023 17.30 17.33 17.23 17.25 15.47 4,880,100
May 2, 2023 17.31 17.34 17.21 17.27 15.49 6,336,800
May 1, 2023 17.29 17.34 17.28 17.33 15.54 2,363,400
Apr 28, 2023 17.22 17.30 17.22 17.29 15.51 4,206,600
Apr 27, 2023 17.11 17.25 17.09 17.25 15.47 3,586,400
Apr 26, 2023 17.05 17.11 16.99 17.02 15.26 4,271,000
Apr 25, 2023 17.10 17.10 16.93 16.93 15.18 4,793,300
Apr 24, 2023 0.17 Dividend
Apr 24, 2023 17.12 17.16 17.06 17.13 15.36 5,361,600
Apr 21, 2023 17.28 17.33 17.17 17.30 15.36 6,891,600
Apr 20, 2023 17.30 17.32 17.23 17.27 15.33 3,763,100

Related Tickers