Nuveen Nasdaq 100 Dynamic Overwrite Fund - QQQX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.53	27.73	27.73	27.93	27.48	80,144
February 19, 2026	27.4	27.53	27.53	27.57	27.32	116,300
February 18, 2026	27.53	27.61	27.61	27.66	27.4	72,178
February 17, 2026	27.46	27.33	27.33	27.58	27.11	128,600
February 13, 2026	27.59	27.49	27.49	27.65	27.38	81,738
February 12, 2026	28.07	27.56	27.56	28.18	27.49	66,234
February 11, 2026	27.91	28.01	28.01	28.03	27.85	76,400
February 10, 2026	27.9	27.86	27.86	28.08	27.7	98,100
February 09, 2026	27.61	27.88	27.88	28.04	27.47	103,006
February 06, 2026	27.2	27.52	27.52	27.57	27.1	121,560
February 05, 2026	27.23	27.07	27.07	27.28	26.91	201,600
February 04, 2026	27.66	27.37	27.37	27.77	27.17	137,812
February 03, 2026	28.21	27.76	27.76	28.27	27.7	112,935
February 02, 2026	27.98	28.25	28.25	28.33	27.98	50,000
January 30, 2026	28.18	28.05	28.05	28.25	27.86	121,200
January 29, 2026	28.32	28.26	28.26	28.36	28.01	85,844
January 28, 2026	28.66	28.46	28.46	28.71	28.44	75,417
January 27, 2026	28.48	28.53	28.53	28.62	28.45	69,119
January 26, 2026	28.44	28.42	28.42	28.5	28.34	117,252
January 23, 2026	28.26	28.37	28.37	28.39	28.2	70,315
January 22, 2026	28.29	28.19	28.19	28.31	28.15	86,331
January 21, 2026	28.08	28.12	28.12	28.18	27.77	196,200
January 20, 2026	28.05	27.86	27.86	28.06	27.72	119,301
January 16, 2026	28.55	28.26	28.26	28.55	28.22	400,843
January 15, 2026	28.79	28.41	28.41	28.79	28.28	151,000
January 14, 2026	28.56	28.55	28.55	28.64	28.31	153,907
January 13, 2026	28.68	28.57	28.57	28.73	28.39	133,280
January 12, 2026	28.45	28.54	28.54	28.6	28.43	123,131
January 09, 2026	28.53	28.58	28.58	28.65	28.47	62,765
January 08, 2026	28.59	28.41	28.41	28.59	28.35	69,400
January 07, 2026	28.75	28.49	28.49	28.75	27.99	181,200
January 06, 2026	28.5	28.59	28.59	28.68	28.46	96,326
January 05, 2026	28.67	28.49	28.49	28.78	28.32	152,800
January 02, 2026	28.73	28.46	28.46	28.81	28.29	132,444
December 31, 2025	28.8	28.52	28.52	28.8	28.42	259,200
December 30, 2025	28.49	28.62	28.62	28.69	28.4	185,100
December 29, 2025	28.46	28.4	28.4	28.47	28.25	59,100
December 26, 2025	28.63	28.53	28.53	28.63	28.49	51,300
December 24, 2025	28.48	28.52	28.52	28.57	28.45	36,700
December 23, 2025	28.27	28.42	28.42	28.49	28.2	68,223
December 22, 2025	28.39	28.27	28.27	28.39	28.14	68,228
December 19, 2025	27.9	28.17	28.17	28.18	27.9	88,900
December 18, 2025	27.54	27.81	27.81	27.85	27.54	90,120
December 17, 2025	27.68	27.36	27.36	27.71	27.36	109,486
December 16, 2025	27.59	27.59	27.59	27.71	27.48	74,800
December 15, 2025	27.74	27.59	27.59	27.81	27.5	83,009
December 12, 2025	28.31	27.99	27.43	28.4	27.87	77,301
December 11, 2025	28.47	28.31	27.74	28.56	28.16	117,300
December 10, 2025	28.49	28.55	27.98	28.62	28.31	69,552
December 09, 2025	28.46	28.49	27.92	28.52	28.36	51,658
December 08, 2025	28.56	28.41	27.84	28.57	28.18	76,800
December 05, 2025	28.4	28.59	28.02	28.59	28.37	109,031
December 04, 2025	28.3	28.32	28.32	28.34	28.17	106,218
December 03, 2025	28.19	28.24	28.24	28.26	28.03	86,400
December 02, 2025	28.1	28.19	28.19	28.23	28.02	89,000
December 01, 2025	27.97	27.98	27.98	28.12	27.87	55,300
November 28, 2025	28	28.14	28.14	28.14	27.93	32,525
November 26, 2025	27.74	27.93	27.93	27.94	27.61	52,449
November 25, 2025	27.37	27.56	27.56	27.77	27.08	67,300
November 24, 2025	27	27.34	27.34	27.49	26.83	64,911

Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX) NASDAQ