Skip to main content
Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
17.51
+0.06 (0.34%)
Mar 9, 2026, 1:16 PM EDT - Market open

QYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.3417.5417.3117.54-0.52%10,529,273
Mar 6, 202617.4717.5917.4317.4517.45-1.08%14,575,813
Mar 5, 202617.6217.7017.5117.6417.64-0.11%9,609,565
Mar 4, 202617.5517.7017.5517.6617.660.91%7,942,249
Mar 3, 202617.3817.5517.2817.5017.50-0.68%16,645,488
Mar 2, 202617.4317.6517.4217.6217.620.17%13,687,102
Feb 27, 202617.5017.6017.4817.5917.59-0.06%13,125,571
Feb 26, 202617.6917.6917.5117.6017.60-0.45%10,244,860
Feb 25, 202617.5817.6917.5817.6817.680.74%7,486,533
Feb 24, 202617.4517.5717.4017.5517.550.69%7,216,318
Feb 23, 202617.5217.5517.3817.4317.43-1.69%8,480,514
Feb 20, 202617.5017.7817.4817.7317.550.80%9,238,117
Feb 19, 202617.5817.6617.5117.5917.41-0.34%9,736,762
Feb 18, 202617.5617.7717.5217.6517.470.68%8,926,773
Feb 17, 202617.4417.6017.2917.5317.35-0.11%16,016,840
Feb 13, 202617.4917.6617.3717.5517.370.23%13,759,650
Feb 12, 202617.8117.8517.4617.5117.34-1.68%11,518,063
Feb 11, 202617.8417.8717.6517.8117.630.39%9,908,554
Feb 10, 202617.8117.8417.7317.7417.56-0.22%7,929,852
Feb 9, 202617.6217.8217.5717.7817.600.62%10,952,324
Feb 6, 202617.4017.6917.3817.6717.491.96%9,629,652
Feb 5, 202617.3917.4917.2617.3317.16-1.03%17,542,392
Feb 4, 202617.7217.7217.3917.5117.34-1.19%14,201,003
Feb 3, 202617.8917.9017.6017.7217.54-0.89%11,068,135
Feb 2, 202617.7417.9017.7317.8817.700.51%6,994,310
Jan 30, 202617.8017.8617.7317.7917.61-0.34%9,738,750
Jan 29, 202617.8717.8817.6817.8517.67-0.17%8,599,383
Jan 28, 202617.8817.9017.8517.8817.700.17%5,349,650
Jan 27, 202617.8417.8717.8317.8517.670.22%4,567,585
Jan 26, 202617.7617.8317.7617.8117.630.23%8,489,911
Jan 23, 202617.7217.8017.7017.7717.590.28%6,484,923
Jan 22, 202617.7417.7517.6717.7217.540.40%7,960,959
Jan 21, 202617.5117.7117.4817.6517.470.97%10,447,750
Jan 20, 202617.5317.6017.4517.4817.31-2.24%11,131,784
Jan 16, 202617.9718.0017.8017.8817.52-0.06%7,791,172
Jan 15, 202617.9217.9417.8517.8917.53-4,217,574
Jan 14, 202617.8817.8917.8217.8917.53-6,917,639
Jan 13, 202617.8917.9117.8817.8917.53-0.06%4,897,386
Jan 12, 202617.8617.9017.8517.9017.540.06%4,058,803
Jan 9, 202617.8317.8917.8117.8917.530.51%4,719,884
Jan 8, 202617.8317.8317.7817.8017.45-0.17%7,861,119
Jan 7, 202617.8317.8617.8217.8317.48-6,273,228
Jan 6, 202617.7717.8317.7717.8317.480.39%6,603,746
Jan 5, 202617.7317.7917.7217.7617.410.45%5,838,315
Jan 2, 202617.7517.7817.6217.6817.330.06%10,828,498
Dec 31, 202517.7317.7417.6717.6717.32-0.34%4,961,318
Dec 30, 202517.7317.7617.7317.7317.38-0.06%4,812,699
Dec 29, 202517.7217.7517.7117.7417.39-0.06%4,555,176
Dec 26, 202517.7417.7617.7317.7517.400.11%3,004,388
Dec 24, 202517.7017.7417.7017.7317.380.06%2,527,457
Dec 23, 202517.6617.7217.6617.7217.370.34%4,801,733
Dec 22, 202517.6717.6917.6617.6617.31-0.56%4,614,644
Dec 19, 202517.6317.8017.6317.7617.231.02%9,385,722
Dec 18, 202517.5917.6217.5617.5817.060.06%4,286,043
Dec 17, 202517.5717.5817.5617.5717.05-3,888,566
Dec 16, 202517.5617.5817.5617.5717.050.06%3,211,793
Dec 15, 202517.5617.5717.5617.5617.04-3,492,623
Dec 12, 202517.5717.5817.5417.5617.04-0.06%4,040,654
Dec 11, 202517.5617.5717.5517.5717.050.11%3,843,927
Dec 10, 202517.5417.5617.5417.5517.030.06%3,911,142
Dec 9, 202517.5417.5517.5317.5417.02-0.06%2,175,972
Dec 8, 202517.5517.5517.5317.5517.030.06%2,972,732
Dec 5, 202517.5217.5417.5217.5417.020.11%2,462,049
Dec 4, 202517.5117.5217.5017.5217.000.06%3,425,688
Dec 3, 202517.4917.5117.4817.5116.990.06%3,885,297
Dec 2, 202517.4917.5017.4717.5016.980.17%4,498,452
Dec 1, 202517.4417.4817.4317.4716.95-3,155,016
Nov 28, 202517.4417.4717.4317.4716.950.29%3,076,829
Nov 26, 202517.4117.4417.4017.4216.900.23%6,902,967
Nov 25, 202517.3217.3917.2617.3816.860.29%9,176,226
Nov 24, 202517.2117.3417.2017.3316.820.12%8,463,152
Nov 21, 202517.2017.3917.0217.3116.630.99%10,438,443
Nov 20, 202517.5517.5717.1417.1416.46-1.55%12,468,209
Nov 19, 202517.3517.4817.3217.4116.720.52%8,171,825
Nov 18, 202517.3417.4017.2117.3216.64-0.40%9,339,810
Nov 17, 202517.4017.4817.3517.3916.71-0.23%7,872,726
Nov 14, 202517.2817.4717.2417.4316.740.17%7,237,597
Nov 13, 202517.4917.4917.3617.4016.71-0.57%7,258,757
Nov 12, 202517.5117.5217.4717.5016.81-5,334,901
Nov 11, 202517.4817.5017.4717.5016.81-4,523,452
Nov 10, 202517.4217.5017.4217.5016.810.81%7,746,397
Nov 7, 202517.3217.3617.2017.3616.680.06%12,068,800
Nov 6, 202517.4517.4517.3417.3516.67-0.57%9,579,277
Nov 5, 202517.4117.4717.3917.4516.760.29%4,692,230
Nov 4, 202517.4117.4517.3917.4016.71-0.34%7,618,415
Nov 3, 202517.4617.4817.4417.4616.770.17%6,089,238
Oct 31, 202517.4617.4717.4017.4316.740.06%8,369,351
Oct 30, 202517.4317.4517.4117.4216.73-0.11%6,954,140
Oct 29, 202517.4417.4517.4117.4416.75-8,573,854
Oct 28, 202517.4317.4417.4217.4416.750.11%4,022,914
Oct 27, 202517.4117.4217.4017.4216.730.40%7,398,336
Oct 24, 202517.3517.3617.3317.3516.670.35%7,353,029
Oct 23, 202517.2117.2917.2017.2916.610.46%6,638,149
Oct 22, 202517.2617.2717.1117.2116.53-0.35%9,528,602
Oct 21, 202517.2517.2817.2317.2716.590.06%6,335,339
Oct 20, 202517.1717.2617.1617.2616.58-0.12%6,780,119
Oct 17, 202517.1517.3117.1017.2816.430.47%14,097,068
Oct 16, 202517.2017.2117.1017.2016.360.23%10,773,874
Oct 15, 202517.1717.1917.0717.1616.320.35%5,937,444
Oct 14, 202517.0417.1516.9417.1016.26-0.18%9,377,152