Global X NASDAQ 100 Covered Call ETF - QYLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.9	16.92	16.92	16.93	16.84	5.32M
September 25, 2025	16.84	16.86	16.86	16.89	16.78	6.37M
September 24, 2025	16.94	16.88	16.88	16.94	16.85	6.64M
September 23, 2025	16.97	16.9	16.9	16.97	16.89	5.94M
September 22, 2025	16.92	16.95	16.95	16.97	16.91	6.38M
September 19, 2025	17.05	17.1	17.1	17.1	17.01	6.01M
September 18, 2025	17.02	17.01	17.01	17.03	16.99	4.55M
September 17, 2025	17	17.02	17.02	17.02	16.97	7.98M
September 16, 2025	17	17.01	17.01	17.01	16.99	4.02M
September 15, 2025	16.98	16.98	16.98	16.99	16.98	4.16M
September 12, 2025	16.95	16.97	16.97	16.98	16.95	4.26M
September 11, 2025	16.91	16.95	16.95	16.95	16.91	3.79M
September 10, 2025	16.92	16.88	16.88	16.92	16.86	4.15M
September 09, 2025	16.87	16.88	16.88	16.88	16.82	3.89M
September 08, 2025	16.83	16.86	16.86	16.87	16.83	5.41M
September 05, 2025	16.83	16.79	16.79	16.85	16.7	7.09M
September 04, 2025	16.68	16.77	16.77	16.77	16.65	5.18M
September 03, 2025	16.63	16.66	16.66	16.69	16.6	5.24M
September 02, 2025	16.51	16.57	16.57	16.57	16.42	6.39M
August 29, 2025	16.74	16.64	16.64	16.74	16.61	5.24M
August 28, 2025	16.67	16.76	16.76	16.77	16.67	4.87M
August 27, 2025	16.65	16.69	16.69	16.69	16.63	5.61M
August 26, 2025	16.62	16.66	16.66	16.67	16.59	4.67M
August 25, 2025	16.64	16.63	16.63	16.67	16.6	5.02M
August 22, 2025	16.48	16.65	16.65	16.67	16.45	6.26M
August 21, 2025	16.47	16.46	16.46	16.52	16.4	5.71M
August 20, 2025	16.55	16.52	16.52	16.56	16.35	8.87M
August 19, 2025	16.68	16.57	16.57	16.69	16.55	6.54M
August 18, 2025	16.69	16.69	16.69	16.7	16.65	4.95M
August 15, 2025	16.93	16.84	16.84	16.93	16.8	7.24M
August 14, 2025	16.93	16.93	16.93	16.95	16.92	3.41M
August 13, 2025	16.94	16.93	16.93	16.94	16.92	2.85M
August 12, 2025	16.92	16.92	16.92	16.93	16.91	4.29M
August 11, 2025	16.9	16.9	16.9	16.92	16.89	3.94M
August 08, 2025	16.87	16.89	16.89	16.9	16.86	2.84M
August 07, 2025	16.86	16.84	16.84	16.87	16.8	5.4M
August 06, 2025	16.75	16.83	16.83	16.83	16.74	4.59M
August 05, 2025	16.78	16.73	16.73	16.8	16.71	5.33M
August 04, 2025	16.68	16.77	16.77	16.77	16.67	5.3M
August 01, 2025	16.67	16.58	16.58	16.67	16.51	9.66M
July 31, 2025	16.84	16.75	16.75	16.84	16.72	7.22M
July 30, 2025	16.77	16.78	16.78	16.8	16.73	4.77M
July 29, 2025	16.8	16.77	16.77	16.81	16.75	3.84M
July 28, 2025	16.77	16.77	16.77	16.78	16.76	5.89M
July 25, 2025	16.71	16.75	16.75	16.75	16.71	2.94M
July 24, 2025	16.71	16.71	16.71	16.72	16.68	4.37M
July 23, 2025	16.65	16.68	16.68	16.68	16.61	4.38M
July 22, 2025	16.66	16.64	16.64	16.67	16.58	5.46M
July 21, 2025	16.67	16.66	16.66	16.68	16.64	4.75M
July 18, 2025	16.8	16.77	16.77	16.83	16.75	4.75M
July 17, 2025	16.81	16.79	16.79	16.81	16.78	4.08M
July 16, 2025	16.8	16.8	16.8	16.8	16.79	2.11M
July 15, 2025	16.8	16.8	16.8	16.8	16.79	2.76M
July 14, 2025	16.79	16.79	16.79	16.8	16.79	2.79M
July 11, 2025	16.78	16.78	16.78	16.79	16.78	1.77M
July 10, 2025	16.78	16.77	16.77	16.79	16.77	2.1M
July 09, 2025	16.78	16.77	16.77	16.79	16.77	2.66M
July 08, 2025	16.76	16.77	16.77	16.77	16.75	3.54M
July 07, 2025	16.75	16.75	16.75	16.75	16.73	4.02M
July 03, 2025	16.74	16.75	16.75	16.75	16.73	1.63M

Global X NASDAQ 100 Covered Call ETF (QYLD) NASDAQ