Global X Nasdaq 100 Covered Call ETF (ASX:QYLD)
Australia
· Delayed Price · Currency is AUD 11.33
-0.05 (-0.44%)
At close: Dec 5, 2025
ASX:QYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.38 | 11.38 | 11.30 | 11.33 | 11.33 | -0.44% | 31,813 |
| Dec 4, 2025 | 11.43 | 11.52 | 11.33 | 11.38 | 11.38 | -0.18% | 145 |
| Dec 3, 2025 | 11.36 | 11.41 | 11.36 | 11.40 | 11.40 | 0.26% | 17,303 |
| Dec 2, 2025 | 11.50 | 11.53 | 11.37 | 11.37 | 11.37 | -0.18% | 2,323 |
| Dec 1, 2025 | 11.54 | 11.54 | 11.36 | 11.39 | 11.39 | -1.30% | 6,702 |
| Nov 28, 2025 | 11.70 | 11.70 | 11.35 | 11.54 | 11.54 | 0.79% | 8,695 |
| Nov 27, 2025 | 11.60 | 11.60 | 11.45 | 11.45 | 11.36 | -0.52% | 5,125 |
| Nov 26, 2025 | 11.54 | 11.70 | 11.51 | 11.51 | 11.42 | -0.86% | 1,761 |
| Nov 25, 2025 | 11.44 | 11.62 | 11.44 | 11.61 | 11.51 | 1.40% | 21,254 |
| Nov 24, 2025 | 11.40 | 11.51 | 11.40 | 11.45 | 11.36 | 0.44% | 8,049 |
| Nov 21, 2025 | 11.45 | 11.45 | 11.33 | 11.40 | 11.31 | -1.13% | 1,888 |
| Nov 20, 2025 | 11.45 | 11.58 | 11.40 | 11.53 | 11.43 | 0.96% | 19,543 |
| Nov 19, 2025 | 11.36 | 11.42 | 11.34 | 11.42 | 11.33 | -0.44% | 3,863 |
| Nov 18, 2025 | 11.45 | 11.48 | 11.41 | 11.47 | 11.38 | 0.97% | 1,900 |
| Nov 17, 2025 | 11.36 | 11.36 | 11.30 | 11.36 | 11.27 | - | 337 |
| Nov 14, 2025 | 11.44 | 11.44 | 11.32 | 11.36 | 11.27 | -0.70% | 1,255 |
| Nov 13, 2025 | 11.41 | 11.44 | 11.31 | 11.44 | 11.35 | 0.44% | 403 |
| Nov 12, 2025 | 11.47 | 11.49 | 11.39 | 11.39 | 11.30 | -0.26% | 5,987 |
| Nov 11, 2025 | 11.48 | 11.48 | 11.41 | 11.42 | 11.33 | -0.17% | 4,304 |
| Nov 10, 2025 | 11.48 | 11.48 | 11.40 | 11.44 | 11.35 | -0.35% | 905 |
| Nov 7, 2025 | 11.26 | 11.48 | 11.26 | 11.48 | 11.39 | 0.17% | 1,336 |
| Nov 6, 2025 | 11.49 | 11.49 | 11.43 | 11.46 | 11.37 | 0.44% | 138 |
| Nov 5, 2025 | 11.50 | 11.50 | 11.41 | 11.41 | 11.32 | -0.26% | 1,775 |
| Nov 4, 2025 | 11.41 | 11.50 | 11.41 | 11.44 | 11.35 | 0.26% | 329 |
| Nov 3, 2025 | 11.39 | 11.42 | 11.37 | 11.41 | 11.32 | 0.18% | 4,952 |
| Oct 31, 2025 | 11.48 | 11.48 | 11.33 | 11.39 | 11.30 | - | 14,116 |
| Oct 30, 2025 | 11.47 | 11.47 | 11.38 | 11.39 | 11.20 | 0.09% | 14,860 |
| Oct 29, 2025 | 11.42 | 11.44 | 11.38 | 11.38 | 11.19 | -0.35% | 8,223 |
| Oct 28, 2025 | 11.42 | 11.46 | 11.42 | 11.42 | 11.23 | -0.26% | 8,466 |
| Oct 27, 2025 | 11.49 | 11.49 | 11.45 | 11.45 | 11.26 | -0.35% | 9,520 |
| Oct 24, 2025 | 11.46 | 11.49 | 11.43 | 11.49 | 11.30 | 0.52% | 3,457 |
| Oct 23, 2025 | 11.43 | 11.44 | 11.40 | 11.43 | 11.24 | -0.44% | 4,884 |
| Oct 22, 2025 | 11.49 | 11.49 | 11.43 | 11.48 | 11.29 | 0.53% | 8,396 |
| Oct 21, 2025 | 11.38 | 11.49 | 11.38 | 11.42 | 11.23 | 0.35% | 3,898 |
| Oct 20, 2025 | 11.25 | 11.38 | 11.25 | 11.38 | 11.19 | 0.62% | 8,492 |
| Oct 17, 2025 | 11.31 | 11.33 | 11.30 | 11.31 | 11.12 | 0.09% | 5,060 |
| Oct 16, 2025 | 11.28 | 11.30 | 11.25 | 11.30 | 11.11 | 0.44% | 3,450 |
| Oct 15, 2025 | 11.25 | 11.30 | 11.23 | 11.25 | 11.07 | - | 2,242 |
| Oct 14, 2025 | 11.20 | 11.25 | 11.19 | 11.25 | 11.07 | 1.08% | 3,438 |
| Oct 13, 2025 | 11.20 | 11.20 | 11.13 | 11.13 | 10.95 | -0.18% | 7,097 |
| Oct 10, 2025 | 11.13 | 11.17 | 11.10 | 11.15 | 10.97 | 0.36% | 8,919 |
| Oct 9, 2025 | 11.14 | 11.14 | 11.11 | 11.11 | 10.93 | -0.09% | 872 |
| Oct 8, 2025 | 11.03 | 11.13 | 11.03 | 11.12 | 10.94 | 0.91% | 9,713 |
| Oct 7, 2025 | 11.06 | 11.06 | 11.02 | 11.02 | 10.84 | -0.09% | 103 |
| Oct 6, 2025 | 11.10 | 11.10 | 10.98 | 11.03 | 10.85 | -0.36% | 2,397 |
| Oct 3, 2025 | 11.01 | 11.10 | 11.01 | 11.07 | 10.89 | 0.64% | 2,599 |
| Oct 2, 2025 | 10.97 | 11.03 | 10.97 | 11.00 | 10.82 | - | 1,239 |
| Oct 1, 2025 | 11.08 | 11.08 | 10.95 | 11.00 | 10.82 | 0.36% | 3,131 |
| Sep 30, 2025 | 11.12 | 11.12 | 10.89 | 10.96 | 10.78 | -1.44% | 5,307 |
| Sep 29, 2025 | 11.07 | 11.20 | 11.07 | 11.12 | 10.85 | 0.45% | 11,233 |
| Sep 26, 2025 | 11.03 | 11.07 | 11.03 | 11.07 | 10.81 | 0.36% | 970 |
| Sep 25, 2025 | 11.08 | 11.08 | 11.00 | 11.03 | 10.77 | - | 641 |
| Sep 24, 2025 | 11.04 | 11.07 | 11.00 | 11.03 | 10.77 | -0.81% | 3,074 |
| Sep 23, 2025 | 11.07 | 11.12 | 11.00 | 11.12 | 10.85 | 0.27% | 2,513 |
| Sep 22, 2025 | 11.02 | 11.10 | 10.90 | 11.09 | 10.82 | 0.91% | 12,410 |
| Sep 19, 2025 | 10.97 | 11.02 | 10.97 | 10.99 | 10.73 | 0.18% | 1,215 |
| Sep 18, 2025 | 10.90 | 10.97 | 10.90 | 10.97 | 10.71 | 1.20% | 1,063 |
| Sep 17, 2025 | 10.90 | 10.90 | 10.84 | 10.84 | 10.58 | -0.64% | 5,156 |
| Sep 16, 2025 | 10.90 | 10.91 | 10.85 | 10.91 | 10.65 | 0.09% | 27,048 |
| Sep 15, 2025 | 10.94 | 10.94 | 10.87 | 10.90 | 10.64 | - | 10,233 |
| Sep 12, 2025 | 10.92 | 10.93 | 10.87 | 10.90 | 10.64 | -0.27% | 3,371 |
| Sep 11, 2025 | 10.89 | 10.93 | 10.70 | 10.93 | 10.67 | -0.09% | 4,655 |
| Sep 10, 2025 | 10.98 | 10.98 | 10.91 | 10.94 | 10.68 | 0.09% | 10,422 |
| Sep 9, 2025 | 10.98 | 11.01 | 10.89 | 10.93 | 10.67 | -0.27% | 6,696 |
| Sep 8, 2025 | 11.09 | 11.09 | 10.92 | 10.96 | 10.70 | -0.45% | 3,153 |
| Sep 5, 2025 | 10.99 | 11.01 | 10.97 | 11.01 | 10.75 | 0.92% | 7,559 |
| Sep 4, 2025 | 10.99 | 10.99 | 10.85 | 10.91 | 10.65 | 0.09% | 20,115 |
| Sep 3, 2025 | 10.92 | 10.92 | 10.86 | 10.90 | 10.64 | 0.18% | 7,748 |
| Sep 2, 2025 | 11.03 | 11.03 | 10.83 | 10.88 | 10.62 | 0.09% | 8,173 |
| Sep 1, 2025 | 10.95 | 11.22 | 10.85 | 10.87 | 10.61 | -0.73% | 28,494 |
| Aug 29, 2025 | 11.08 | 11.08 | 10.93 | 10.95 | 10.69 | -0.64% | 5,352 |
| Aug 28, 2025 | 11.10 | 11.10 | 10.97 | 11.02 | 10.67 | -0.63% | 17,550 |
| Aug 27, 2025 | 11.11 | 11.11 | 11.05 | 11.09 | 10.74 | 0.27% | 9,447 |
| Aug 26, 2025 | 11.20 | 11.20 | 11.00 | 11.06 | 10.71 | 0.18% | 14,420 |
| Aug 25, 2025 | 11.13 | 11.13 | 11.03 | 11.04 | 10.69 | -0.09% | 11,749 |
| Aug 22, 2025 | 11.10 | 11.20 | 11.01 | 11.05 | 10.70 | - | 15,870 |
| Aug 21, 2025 | 11.05 | 11.09 | 11.02 | 11.05 | 10.70 | - | 4,502 |
| Aug 20, 2025 | 11.11 | 11.11 | 11.03 | 11.05 | 10.70 | -0.54% | 3,152 |
| Aug 19, 2025 | 11.13 | 11.13 | 11.05 | 11.11 | 10.76 | 0.54% | 5,454 |
| Aug 18, 2025 | 11.12 | 11.15 | 11.02 | 11.05 | 10.70 | -0.27% | 2,862 |
| Aug 15, 2025 | 11.14 | 11.14 | 11.08 | 11.08 | 10.73 | 0.27% | 37,888 |
| Aug 14, 2025 | 11.10 | 11.10 | 11.01 | 11.05 | 10.70 | -0.27% | 6,231 |
| Aug 13, 2025 | 11.13 | 11.13 | 10.98 | 11.08 | 10.73 | -0.45% | 2,443 |
| Aug 12, 2025 | 11.05 | 11.15 | 11.05 | 11.13 | 10.78 | 0.82% | 2,378 |
| Aug 11, 2025 | 11.19 | 11.19 | 11.02 | 11.04 | 10.69 | - | 3,102 |
| Aug 8, 2025 | 11.06 | 11.06 | 11.01 | 11.04 | 10.69 | -0.18% | 17,206 |
| Aug 7, 2025 | 11.01 | 11.09 | 11.01 | 11.06 | 10.71 | 0.45% | 7,319 |
| Aug 6, 2025 | 11.10 | 11.10 | 10.98 | 11.01 | 10.66 | -0.81% | 1,577 |
| Aug 5, 2025 | 11.04 | 11.10 | 11.04 | 11.10 | 10.75 | 1.28% | 4,449 |
| Aug 4, 2025 | 11.08 | 11.09 | 10.92 | 10.96 | 10.61 | -2.14% | 7,831 |
| Aug 1, 2025 | 11.14 | 11.20 | 11.12 | 11.20 | 10.85 | 0.54% | 5,896 |
| Jul 31, 2025 | 11.11 | 11.19 | 11.06 | 11.14 | 10.79 | 0.27% | 25,288 |
| Jul 30, 2025 | 11.07 | 11.11 | 11.02 | 11.11 | 10.68 | 0.45% | 34,819 |
| Jul 29, 2025 | 11.08 | 11.08 | 11.03 | 11.06 | 10.63 | 0.55% | 29,725 |
| Jul 28, 2025 | 10.95 | 11.15 | 10.95 | 11.00 | 10.57 | 0.82% | 16,221 |
| Jul 25, 2025 | 10.93 | 10.96 | 10.91 | 10.91 | 10.48 | 0.55% | 585 |
| Jul 24, 2025 | 10.90 | 10.92 | 10.85 | 10.85 | 10.43 | -0.46% | 6,295 |
| Jul 23, 2025 | 11.05 | 11.05 | 10.89 | 10.90 | 10.47 | -1.09% | 2,631 |
| Jul 22, 2025 | 11.00 | 11.02 | 10.96 | 11.02 | 10.59 | - | 5,641 |
| Jul 21, 2025 | 11.13 | 11.13 | 10.97 | 11.02 | 10.59 | -0.27% | 6,181 |