Skip to main content
Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
17.85
-0.05 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
17.86
+0.01 (0.06%)
After-hours: Apr 28, 2026, 7:57 PM EDT

QYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.8517.8817.8117.8517.85-0.28%4,533,798
Apr 27, 202617.8717.9117.8617.9017.900.06%4,070,846
Apr 24, 202617.8217.8917.8117.8917.890.79%5,387,267
Apr 23, 202617.7917.8217.6517.7517.75-0.22%6,744,727
Apr 22, 202617.7317.8017.7317.7917.790.79%3,533,586
Apr 21, 202617.7217.7417.6117.6517.65-0.23%6,372,527
Apr 20, 202617.7317.7317.6217.6917.69-1.17%7,096,579
Apr 17, 202617.7717.9217.7717.9017.721.36%9,495,326
Apr 16, 202617.6317.6817.6317.6617.480.11%4,934,738
Apr 15, 202617.6417.6417.6317.6417.460.06%3,145,392
Apr 14, 202617.6317.6417.6217.6317.450.06%5,242,646
Apr 13, 202617.6017.6317.5917.6217.440.11%5,178,037
Apr 10, 202617.6117.6217.5917.6017.420.06%4,392,916
Apr 9, 202617.5517.6017.5417.5917.410.23%10,609,214
Apr 8, 202617.5817.5917.5117.5517.371.15%11,040,343
Apr 7, 202617.3217.3517.1917.3517.18-0.06%12,387,486
Apr 6, 202617.3117.3917.3117.3617.190.40%8,088,937
Apr 2, 202617.0817.3017.0317.2917.120.23%8,719,290
Apr 1, 202617.2317.3117.1917.2517.080.58%7,555,508
Mar 31, 202616.8417.1616.8317.1516.982.69%14,363,411
Mar 30, 202616.8716.9116.6316.7016.53-0.42%11,359,688
Mar 27, 202616.9316.9416.7316.7716.60-1.18%13,859,685
Mar 26, 202617.1117.1716.9716.9716.80-1.39%11,275,196
Mar 25, 202617.2217.2617.1717.2117.040.41%10,442,261
Mar 24, 202617.1117.2017.0917.1416.97-0.35%9,636,627
Mar 23, 202617.2117.2917.1417.2017.03-12,300,795
Mar 20, 202617.4317.4317.1417.2016.86-1.66%18,513,077
Mar 19, 202617.4117.5717.3117.4917.14-0.29%17,927,457
Mar 18, 202617.7117.7517.5317.5417.19-1.18%18,696,164
Mar 17, 202617.7217.7917.7117.7517.400.51%10,669,989
Mar 16, 202617.5917.7417.5917.6617.311.20%13,165,555
Mar 13, 202617.5717.6717.4217.4517.10-0.29%20,595,629
Mar 12, 202617.6217.6517.5017.5017.15-1.13%11,700,732
Mar 11, 202617.6917.7617.6417.7017.350.23%9,624,950
Mar 10, 202617.6617.7717.6317.6617.310.11%9,333,464
Mar 9, 202617.3417.6717.3117.6417.291.09%15,785,917
Mar 6, 202617.4717.5917.4317.4517.10-1.08%14,598,022
Mar 5, 202617.6217.7017.5117.6417.29-0.11%9,621,115
Mar 4, 202617.5517.7017.5517.6617.310.91%7,953,665
Mar 3, 202617.3817.5517.2817.5017.15-0.68%16,654,061
Mar 2, 202617.4317.6517.4217.6217.270.17%13,702,209
Feb 27, 202617.5017.6017.4817.5917.24-0.06%13,136,950
Feb 26, 202617.6917.6917.5117.6017.25-0.45%10,258,738
Feb 25, 202617.5817.6917.5817.6817.330.74%7,523,977
Feb 24, 202617.4517.5717.4017.5517.200.69%7,221,970
Feb 23, 202617.5217.5517.3817.4317.08-1.69%8,485,516
Feb 20, 202617.5017.7817.4817.7317.200.80%9,238,117
Feb 19, 202617.5817.6617.5117.5917.07-0.34%9,736,762
Feb 18, 202617.5617.7717.5217.6517.130.68%8,926,773
Feb 17, 202617.4417.6017.2917.5317.01-0.11%16,016,840
Feb 13, 202617.4917.6617.3717.5517.030.23%13,759,650
Feb 12, 202617.8117.8517.4617.5116.99-1.68%11,518,063
Feb 11, 202617.8417.8717.6517.8117.280.39%9,908,554
Feb 10, 202617.8117.8417.7317.7417.21-0.22%7,929,852
Feb 9, 202617.6217.8217.5717.7817.250.62%10,952,324
Feb 6, 202617.4017.6917.3817.6717.151.96%9,629,652
Feb 5, 202617.3917.4917.2617.3316.82-1.03%17,542,392
Feb 4, 202617.7217.7217.3917.5116.99-1.19%14,201,003
Feb 3, 202617.8917.9017.6017.7217.19-0.89%11,068,135
Feb 2, 202617.7417.9017.7317.8817.350.51%6,994,310
Jan 30, 202617.8017.8617.7317.7917.26-0.34%9,738,750
Jan 29, 202617.8717.8817.6817.8517.32-0.17%8,599,383
Jan 28, 202617.8817.9017.8517.8817.350.17%5,349,650
Jan 27, 202617.8417.8717.8317.8517.320.22%4,567,585
Jan 26, 202617.7617.8317.7617.8117.280.23%8,489,911
Jan 23, 202617.7217.8017.7017.7717.240.28%6,484,923
Jan 22, 202617.7417.7517.6717.7217.190.40%7,960,959
Jan 21, 202617.5117.7117.4817.6517.130.97%10,447,750
Jan 20, 202617.5317.6017.4517.4816.96-2.24%11,131,784
Jan 16, 202617.9718.0017.8017.8817.18-0.06%7,791,172
Jan 15, 202617.9217.9417.8517.8917.19-4,217,574
Jan 14, 202617.8817.8917.8217.8917.19-6,917,639
Jan 13, 202617.8917.9117.8817.8917.19-0.06%4,897,386
Jan 12, 202617.8617.9017.8517.9017.200.06%4,058,803
Jan 9, 202617.8317.8917.8117.8917.190.51%4,719,884
Jan 8, 202617.8317.8317.7817.8017.10-0.17%7,861,119
Jan 7, 202617.8317.8617.8217.8317.13-6,273,228
Jan 6, 202617.7717.8317.7717.8317.130.39%6,603,746
Jan 5, 202617.7317.7917.7217.7617.060.45%5,838,315
Jan 2, 202617.7517.7817.6217.6816.980.06%10,828,498
Dec 31, 202517.7317.7417.6717.6716.97-0.34%4,961,318
Dec 30, 202517.7317.7617.7317.7317.03-0.06%4,812,699
Dec 29, 202517.7217.7517.7117.7417.04-0.06%4,555,176
Dec 26, 202517.7417.7617.7317.7517.050.11%3,004,388
Dec 24, 202517.7017.7417.7017.7317.030.06%2,527,457
Dec 23, 202517.6617.7217.6617.7217.020.34%4,801,733
Dec 22, 202517.6717.6917.6617.6616.97-0.56%4,614,644
Dec 19, 202517.6317.8017.6317.7616.891.02%9,385,722
Dec 18, 202517.5917.6217.5617.5816.720.06%4,286,043
Dec 17, 202517.5717.5817.5617.5716.71-3,888,566
Dec 16, 202517.5617.5817.5617.5716.710.06%3,211,793
Dec 15, 202517.5617.5717.5617.5616.70-3,492,623
Dec 12, 202517.5717.5817.5417.5616.70-0.06%4,040,654
Dec 11, 202517.5617.5717.5517.5716.710.11%3,843,927
Dec 10, 202517.5417.5617.5417.5516.690.06%3,911,142
Dec 9, 202517.5417.5517.5317.5416.68-0.06%2,175,972
Dec 8, 202517.5517.5517.5317.5516.690.06%2,972,732
Dec 5, 202517.5217.5417.5217.5416.680.11%2,462,049
Dec 4, 202517.5117.5217.5017.5216.660.06%3,425,688
Dec 3, 202517.4917.5117.4817.5116.650.06%3,885,297