Global X Nasdaq 100 Covered Call ETF (ASX:QYLD)
Australia
· Delayed Price · Currency is AUD 10.61
-0.19 (-1.76%)
At close: Mar 9, 2026
ASX:QYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.60 | 10.77 | 10.56 | 10.61 | 10.61 | -1.76% | 21,409 |
| Mar 6, 2026 | 10.74 | 10.85 | 10.74 | 10.80 | 10.80 | 0.65% | 2,222 |
| Mar 5, 2026 | 10.75 | 10.75 | 10.73 | 10.73 | 10.73 | - | 2,147 |
| Mar 4, 2026 | 10.68 | 10.73 | 10.66 | 10.73 | 10.73 | 1.04% | 743 |
| Mar 3, 2026 | 10.62 | 10.70 | 10.62 | 10.62 | 10.62 | 0.57% | 10,343 |
| Mar 2, 2026 | 10.58 | 10.59 | 10.55 | 10.56 | 10.56 | -0.19% | 8,446 |
| Feb 27, 2026 | 10.75 | 10.75 | 10.57 | 10.58 | 10.58 | -1.58% | 32,392 |
| Feb 26, 2026 | 10.79 | 10.79 | 10.74 | 10.75 | 10.66 | 0.28% | 6,194 |
| Feb 25, 2026 | 10.80 | 10.80 | 10.72 | 10.72 | 10.63 | - | 1,099 |
| Feb 24, 2026 | 10.73 | 10.75 | 10.70 | 10.72 | 10.63 | 0.47% | 3,123 |
| Feb 23, 2026 | 10.78 | 10.78 | 10.67 | 10.67 | 10.58 | -1.02% | 3,546 |
| Feb 20, 2026 | 10.80 | 10.80 | 10.72 | 10.78 | 10.69 | 0.56% | 1,262 |
| Feb 19, 2026 | 10.65 | 10.75 | 10.65 | 10.72 | 10.63 | 0.47% | 16,024 |
| Feb 18, 2026 | 10.61 | 10.67 | 10.56 | 10.67 | 10.58 | 0.57% | 1,862 |
| Feb 17, 2026 | 10.66 | 10.66 | 10.58 | 10.61 | 10.52 | -0.47% | 2,607 |
| Feb 16, 2026 | 10.73 | 10.73 | 10.62 | 10.66 | 10.57 | 0.38% | 7,221 |
| Feb 13, 2026 | 10.69 | 10.69 | 10.50 | 10.62 | 10.53 | -1.30% | 4,001 |
| Feb 12, 2026 | 10.70 | 10.76 | 10.70 | 10.76 | 10.67 | 0.56% | 3,837 |
| Feb 11, 2026 | 10.79 | 10.79 | 10.70 | 10.70 | 10.61 | -0.83% | 6,501 |
| Feb 10, 2026 | 10.79 | 10.79 | 10.74 | 10.79 | 10.70 | -0.37% | 806 |
| Feb 9, 2026 | 10.83 | 10.84 | 10.83 | 10.83 | 10.74 | 1.40% | 348 |
| Feb 6, 2026 | 10.80 | 10.80 | 10.65 | 10.68 | 10.59 | -1.29% | 604 |
| Feb 5, 2026 | 10.87 | 10.87 | 10.75 | 10.82 | 10.73 | - | 3,598 |
| Feb 4, 2026 | 10.99 | 10.99 | 10.81 | 10.82 | 10.73 | -1.46% | 9,603 |
| Feb 3, 2026 | 10.85 | 11.06 | 10.85 | 10.98 | 10.89 | 0.46% | 3,172 |
| Feb 2, 2026 | 10.96 | 11.01 | 10.88 | 10.93 | 10.84 | -0.18% | 25,651 |
| Jan 30, 2026 | 10.95 | 10.96 | 10.85 | 10.95 | 10.86 | - | 13,257 |
| Jan 29, 2026 | 11.12 | 11.12 | 10.95 | 10.95 | 10.76 | -1.26% | 19,072 |
| Jan 28, 2026 | 11.19 | 11.19 | 11.06 | 11.09 | 10.90 | -0.54% | 5,391 |
| Jan 27, 2026 | 11.24 | 11.24 | 11.02 | 11.15 | 10.96 | -0.89% | 11,473 |
| Jan 23, 2026 | 11.31 | 11.40 | 11.23 | 11.25 | 11.06 | -0.53% | 7,327 |
| Jan 22, 2026 | 11.44 | 11.44 | 11.31 | 11.31 | 11.12 | 0.09% | 3,287 |
| Jan 21, 2026 | 11.35 | 11.35 | 11.19 | 11.30 | 11.11 | -0.44% | 8,259 |
| Jan 20, 2026 | 11.43 | 11.43 | 11.34 | 11.35 | 11.16 | -0.53% | 5,485 |
| Jan 19, 2026 | 11.55 | 11.55 | 11.41 | 11.41 | 11.21 | -1.21% | 1,878 |
| Jan 16, 2026 | 11.55 | 11.55 | 11.49 | 11.55 | 11.35 | 0.26% | 1,270 |
| Jan 15, 2026 | 11.48 | 11.52 | 11.48 | 11.52 | 11.32 | 0.09% | 368 |
| Jan 14, 2026 | 11.52 | 11.52 | 11.48 | 11.51 | 11.31 | 0.26% | 444 |
| Jan 13, 2026 | 11.49 | 11.49 | 11.45 | 11.48 | 11.28 | 0.26% | 978 |
| Jan 12, 2026 | 11.42 | 11.52 | 11.42 | 11.45 | 11.25 | 0.35% | 497 |
| Jan 9, 2026 | 11.39 | 11.47 | 11.39 | 11.41 | 11.21 | 0.18% | 1,524 |
| Jan 8, 2026 | 11.32 | 11.46 | 11.32 | 11.39 | 11.19 | 0.62% | 6,711 |
| Jan 7, 2026 | 11.50 | 11.50 | 11.32 | 11.32 | 11.13 | -0.61% | 9,752 |
| Jan 6, 2026 | 11.43 | 11.43 | 11.35 | 11.39 | 11.19 | 0.09% | 6,987 |
| Jan 5, 2026 | 11.40 | 11.44 | 11.38 | 11.38 | 11.18 | 0.09% | 46,959 |
| Jan 2, 2026 | 11.41 | 11.43 | 11.19 | 11.37 | 11.18 | -0.35% | 256 |
| Dec 31, 2025 | 11.42 | 11.42 | 11.35 | 11.41 | 11.21 | -0.17% | 6,355 |
| Dec 30, 2025 | 11.41 | 11.49 | 11.40 | 11.43 | 11.22 | 0.62% | 8,005 |
| Dec 29, 2025 | 11.41 | 11.49 | 11.36 | 11.36 | 11.15 | -0.35% | 702 |
| Dec 24, 2025 | 11.52 | 11.52 | 11.36 | 11.40 | 11.19 | -0.61% | 3,691 |
| Dec 23, 2025 | 11.55 | 11.55 | 11.43 | 11.47 | 11.25 | -0.52% | 8,553 |
| Dec 22, 2025 | 11.50 | 11.56 | 11.44 | 11.53 | 11.31 | 0.79% | 21,500 |
| Dec 19, 2025 | 11.40 | 11.44 | 11.37 | 11.44 | 11.23 | 0.62% | 3,536 |
| Dec 18, 2025 | 11.33 | 11.37 | 11.10 | 11.37 | 11.16 | 0.35% | 2,179 |
| Dec 17, 2025 | 11.40 | 11.40 | 11.32 | 11.33 | 11.12 | -0.09% | 5,819 |
| Dec 16, 2025 | 11.26 | 11.34 | 11.26 | 11.34 | 11.13 | 0.71% | 694 |
| Dec 15, 2025 | 11.29 | 11.29 | 11.00 | 11.26 | 11.05 | -0.27% | 10,141 |
| Dec 12, 2025 | 11.35 | 11.44 | 11.23 | 11.29 | 11.08 | -0.53% | 4,817 |
| Dec 11, 2025 | 11.29 | 11.35 | 11.25 | 11.35 | 11.14 | 0.62% | 7,584 |
| Dec 10, 2025 | 11.36 | 11.36 | 11.25 | 11.28 | 11.07 | -0.70% | 9,459 |
| Dec 9, 2025 | 11.25 | 11.38 | 11.25 | 11.36 | 11.15 | 0.44% | 12,334 |
| Dec 8, 2025 | 11.30 | 11.38 | 11.28 | 11.31 | 11.10 | -0.18% | 10,266 |
| Dec 5, 2025 | 11.38 | 11.38 | 11.30 | 11.33 | 11.12 | -0.44% | 31,813 |
| Dec 4, 2025 | 11.43 | 11.52 | 11.33 | 11.38 | 11.17 | -0.18% | 145 |
| Dec 3, 2025 | 11.36 | 11.41 | 11.36 | 11.40 | 11.19 | 0.26% | 17,303 |
| Dec 2, 2025 | 11.50 | 11.53 | 11.37 | 11.37 | 11.16 | -0.18% | 2,323 |
| Dec 1, 2025 | 11.54 | 11.54 | 11.36 | 11.39 | 11.18 | -1.30% | 6,702 |
| Nov 28, 2025 | 11.70 | 11.70 | 11.35 | 11.54 | 11.32 | 0.79% | 8,695 |
| Nov 27, 2025 | 11.60 | 11.60 | 11.45 | 11.45 | 11.14 | -0.52% | 5,125 |
| Nov 26, 2025 | 11.54 | 11.70 | 11.51 | 11.51 | 11.20 | -0.86% | 1,761 |
| Nov 25, 2025 | 11.44 | 11.62 | 11.44 | 11.61 | 11.30 | 1.40% | 21,254 |
| Nov 24, 2025 | 11.40 | 11.51 | 11.40 | 11.45 | 11.14 | 0.44% | 8,049 |
| Nov 21, 2025 | 11.45 | 11.45 | 11.33 | 11.40 | 11.09 | -1.13% | 1,888 |
| Nov 20, 2025 | 11.45 | 11.58 | 11.40 | 11.53 | 11.22 | 0.96% | 19,543 |
| Nov 19, 2025 | 11.36 | 11.42 | 11.34 | 11.42 | 11.11 | -0.44% | 3,863 |
| Nov 18, 2025 | 11.45 | 11.48 | 11.41 | 11.47 | 11.16 | 0.97% | 1,900 |
| Nov 17, 2025 | 11.36 | 11.36 | 11.30 | 11.36 | 11.05 | - | 337 |
| Nov 14, 2025 | 11.44 | 11.44 | 11.32 | 11.36 | 11.05 | -0.70% | 1,255 |
| Nov 13, 2025 | 11.41 | 11.44 | 11.31 | 11.44 | 11.13 | 0.44% | 403 |
| Nov 12, 2025 | 11.47 | 11.49 | 11.39 | 11.39 | 11.08 | -0.26% | 5,987 |
| Nov 11, 2025 | 11.48 | 11.48 | 11.41 | 11.42 | 11.11 | -0.17% | 4,304 |
| Nov 10, 2025 | 11.48 | 11.48 | 11.40 | 11.44 | 11.13 | -0.35% | 905 |
| Nov 7, 2025 | 11.26 | 11.48 | 11.26 | 11.48 | 11.17 | 0.17% | 1,336 |
| Nov 6, 2025 | 11.49 | 11.49 | 11.43 | 11.46 | 11.15 | 0.44% | 138 |
| Nov 5, 2025 | 11.50 | 11.50 | 11.41 | 11.41 | 11.10 | -0.26% | 1,775 |
| Nov 4, 2025 | 11.41 | 11.50 | 11.41 | 11.44 | 11.13 | 0.26% | 329 |
| Nov 3, 2025 | 11.39 | 11.42 | 11.37 | 11.41 | 11.10 | 0.18% | 4,952 |
| Oct 31, 2025 | 11.48 | 11.48 | 11.33 | 11.39 | 11.08 | - | 14,116 |
| Oct 30, 2025 | 11.47 | 11.47 | 11.38 | 11.39 | 10.99 | 0.09% | 14,860 |
| Oct 29, 2025 | 11.42 | 11.44 | 11.38 | 11.38 | 10.98 | -0.35% | 8,223 |
| Oct 28, 2025 | 11.42 | 11.46 | 11.42 | 11.42 | 11.02 | -0.26% | 8,466 |
| Oct 27, 2025 | 11.49 | 11.49 | 11.45 | 11.45 | 11.05 | -0.35% | 9,520 |
| Oct 24, 2025 | 11.46 | 11.49 | 11.43 | 11.49 | 11.09 | 0.52% | 3,457 |
| Oct 23, 2025 | 11.43 | 11.44 | 11.40 | 11.43 | 11.03 | -0.44% | 4,884 |
| Oct 22, 2025 | 11.49 | 11.49 | 11.43 | 11.48 | 11.08 | 0.53% | 8,396 |
| Oct 21, 2025 | 11.38 | 11.49 | 11.38 | 11.42 | 11.02 | 0.35% | 3,898 |
| Oct 20, 2025 | 11.25 | 11.38 | 11.25 | 11.38 | 10.98 | 0.62% | 8,492 |
| Oct 17, 2025 | 11.31 | 11.33 | 11.30 | 11.31 | 10.92 | 0.09% | 5,060 |
| Oct 16, 2025 | 11.28 | 11.30 | 11.25 | 11.30 | 10.91 | 0.44% | 3,450 |
| Oct 15, 2025 | 11.25 | 11.30 | 11.23 | 11.25 | 10.86 | - | 2,242 |