Skip to main content
Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
17.86
-0.15 (-0.83%)
At close: Jun 26, 2026, 4:00 PM EDT
17.90
+0.04 (0.22%)
After-hours: Jun 26, 2026, 7:57 PM EDT

QYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.8618.0317.7817.8617.86-0.83%4,339,903
Jun 25, 202618.1918.1917.8218.0118.010.56%9,306,468
Jun 24, 202617.9918.0817.7917.9117.91-0.22%7,479,144
Jun 23, 202618.0018.1317.9017.9517.95-1.97%6,452,570
Jun 22, 202618.3618.4118.2818.3118.31-0.13%4,851,840
Jun 18, 202618.3718.5418.3518.5218.332.43%10,628,710
Jun 17, 202618.2218.2918.0518.0817.90-0.66%10,137,702
Jun 16, 202618.2118.2318.2018.2018.02-0.05%3,025,794
Jun 15, 202618.1818.2318.1818.2118.030.66%3,253,463
Jun 12, 202618.0018.1117.9418.0917.910.56%6,232,882
Jun 11, 202617.7518.0017.6717.9917.811.98%13,600,958
Jun 10, 202617.7617.9217.6317.6417.46-1.18%9,153,946
Jun 9, 202618.0318.0817.4717.8517.67-0.78%12,322,981
Jun 8, 202617.9518.0417.9417.9917.811.07%6,937,575
Jun 5, 202618.0818.1017.7717.8017.62-1.82%9,269,296
Jun 4, 202618.1118.1518.0818.1317.95-2,863,487
Jun 3, 202618.1418.1518.1218.1317.95-0.06%4,022,830
Jun 2, 202618.1218.1418.1018.1417.960.11%3,386,352
Jun 1, 202618.0818.1318.0718.1217.940.22%3,823,904
May 29, 202618.0718.1018.0618.0817.900.17%3,614,034
May 28, 202618.0018.0718.0018.0517.870.22%3,519,685
May 27, 202618.0118.0217.9718.0117.830.11%4,716,308
May 26, 202617.9918.0017.9617.9917.810.62%6,638,963
May 22, 202617.8917.9317.8717.8817.700.22%4,822,343
May 21, 202617.7517.8617.7517.8417.660.22%7,332,510
May 20, 202617.7117.8117.6917.8017.620.85%5,678,029
May 19, 202617.6217.7217.5617.6517.47-0.34%9,787,114
May 18, 202617.7617.7617.6017.7117.53-0.01%15,496,335
May 15, 202617.9017.9517.7717.8917.53-1.32%11,998,460
May 14, 202618.1218.1518.1218.1317.77-4,966,022
May 13, 202618.1218.1318.1118.1317.770.11%2,171,155
May 12, 202618.1318.1318.1118.1117.75-0.06%3,048,256
May 11, 202618.1218.1218.1118.1217.76-0.06%4,170,461
May 8, 202618.1018.1318.1018.1317.770.17%2,588,254
May 7, 202618.0918.1018.0918.1017.74-2,667,315
May 6, 202618.0918.1018.0818.1017.740.22%3,264,831
May 5, 202618.0418.0718.0418.0617.700.22%3,003,063
May 4, 202618.0318.0517.9918.0217.66-0.06%3,788,961
May 1, 202617.9918.0417.9918.0317.670.28%4,628,108
Apr 30, 202617.9317.9917.8817.9817.620.45%4,765,306
Apr 29, 202617.9017.9017.8417.9017.540.28%4,819,739
Apr 28, 202617.8517.8817.8117.8517.49-0.28%4,537,346
Apr 27, 202617.8717.9117.8617.9017.540.06%4,080,842
Apr 24, 202617.8217.8917.8117.8917.530.79%5,387,267
Apr 23, 202617.7917.8217.6517.7517.40-0.22%6,744,727
Apr 22, 202617.7317.8017.7317.7917.440.79%3,533,586
Apr 21, 202617.7217.7417.6117.6517.30-0.23%6,372,527
Apr 20, 202617.7317.7317.6217.6917.34-0.18%7,096,579
Apr 17, 202617.7717.9217.7717.9017.371.36%9,495,326
Apr 16, 202617.6317.6817.6317.6617.140.11%4,934,738
Apr 15, 202617.6417.6417.6317.6417.120.06%3,145,392
Apr 14, 202617.6317.6417.6217.6317.110.06%5,242,646
Apr 13, 202617.6017.6317.5917.6217.100.11%5,178,037
Apr 10, 202617.6117.6217.5917.6017.080.06%4,392,916
Apr 9, 202617.5517.6017.5417.5917.070.23%10,609,214
Apr 8, 202617.5817.5917.5117.5517.031.15%11,040,343
Apr 7, 202617.3217.3517.1917.3516.83-0.06%12,387,486
Apr 6, 202617.3117.3917.3117.3616.840.40%8,088,937
Apr 2, 202617.0817.3017.0317.2916.780.23%8,719,290
Apr 1, 202617.2317.3117.1917.2516.740.58%7,555,508
Mar 31, 202616.8417.1616.8317.1516.642.69%14,363,411
Mar 30, 202616.8716.9116.6316.7016.20-0.42%11,359,688
Mar 27, 202616.9316.9416.7316.7716.27-1.18%13,859,685
Mar 26, 202617.1117.1716.9716.9716.47-1.39%11,275,196
Mar 25, 202617.2217.2617.1717.2116.700.41%10,442,261
Mar 24, 202617.1117.2017.0917.1416.63-0.35%9,636,627
Mar 23, 202617.2117.2917.1417.2016.691.01%12,300,795
Mar 20, 202617.4317.4317.1417.2016.52-1.66%18,513,077
Mar 19, 202617.4117.5717.3117.4916.80-0.29%17,927,457
Mar 18, 202617.7117.7517.5317.5416.85-1.18%18,696,164
Mar 17, 202617.7217.7917.7117.7517.050.51%10,669,989
Mar 16, 202617.5917.7417.5917.6616.961.20%13,165,555
Mar 13, 202617.5717.6717.4217.4516.76-0.29%20,595,629
Mar 12, 202617.6217.6517.5017.5016.81-1.13%11,700,732
Mar 11, 202617.6917.7617.6417.7017.000.23%9,624,950
Mar 10, 202617.6617.7717.6317.6616.960.11%9,333,464
Mar 9, 202617.3417.6717.3117.6416.951.09%15,785,917
Mar 6, 202617.4717.5917.4317.4516.76-1.08%14,598,022
Mar 5, 202617.6217.7017.5117.6416.95-0.11%9,621,115
Mar 4, 202617.5517.7017.5517.6616.960.91%7,953,665
Mar 3, 202617.3817.5517.2817.5016.81-0.68%16,654,061
Mar 2, 202617.4317.6517.4217.6216.930.17%13,702,209
Feb 27, 202617.5017.6017.4817.5916.90-0.06%13,136,950
Feb 26, 202617.6917.6917.5117.6016.91-0.45%10,258,738
Feb 25, 202617.5817.6917.5817.6816.980.74%7,523,977
Feb 24, 202617.4517.5717.4017.5516.860.69%7,221,970
Feb 23, 202617.5217.5517.3817.4316.74-0.70%8,485,516
Feb 20, 202617.5017.7817.4817.7316.860.80%9,238,117
Feb 19, 202617.5817.6617.5117.5916.73-0.34%9,736,762
Feb 18, 202617.5617.7717.5217.6516.790.68%8,926,773
Feb 17, 202617.4417.6017.2917.5316.67-0.11%16,016,840
Feb 13, 202617.4917.6617.3717.5516.690.23%13,759,650
Feb 12, 202617.8117.8517.4617.5116.65-1.68%11,518,063
Feb 11, 202617.8417.8717.6517.8116.940.39%9,908,554
Feb 10, 202617.8117.8417.7317.7416.87-0.22%7,929,852
Feb 9, 202617.6217.8217.5717.7816.910.62%10,952,324
Feb 6, 202617.4017.6917.3817.6716.801.96%9,629,652
Feb 5, 202617.3917.4917.2617.3316.48-1.03%17,542,392
Feb 4, 202617.7217.7217.3917.5116.65-1.19%14,201,003
Feb 3, 202617.8917.9017.6017.7216.85-0.89%11,068,135