Skip to main content
Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX)
NASDAQ: QQQX · Real-Time Price · USD
28.59
+0.27 (0.95%)
At close: Dec 5, 2025, 4:00 PM EST
28.66
+0.07 (0.24%)
After-hours: Dec 5, 2025, 5:27 PM EST

QQQX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.4028.5928.3728.5928.590.95%109,031
Dec 4, 202528.3028.3428.1728.3228.320.28%106,239
Dec 3, 202528.1928.2628.0328.2428.240.18%86,403
Dec 2, 202528.1028.2328.0228.1928.190.75%88,960
Dec 1, 202527.9728.1227.8727.9827.98-0.57%55,279
Nov 28, 202528.0028.1427.9328.1428.140.75%32,519
Nov 26, 202527.7427.9427.6127.9327.931.34%52,449
Nov 25, 202527.3727.7727.0827.5627.560.80%67,300
Nov 24, 202527.0027.4926.8327.3427.342.05%64,410
Nov 21, 202526.6026.9226.3026.7926.790.94%130,794
Nov 20, 202527.6627.6626.5226.5426.54-2.25%124,858
Nov 19, 202526.9127.2826.9027.1527.151.00%76,820
Nov 18, 202527.2727.3326.8126.8826.88-1.52%132,905
Nov 17, 202527.5427.7027.1227.3027.30-0.85%81,800
Nov 14, 202527.3027.6127.0927.5327.530.44%123,409
Nov 13, 202527.7827.9127.3627.4127.41-2.14%93,751
Nov 12, 202528.1528.1627.8328.0128.01-0.36%75,121
Nov 11, 202528.1128.1227.8128.1128.110.43%72,530
Nov 10, 202527.9128.0027.7627.9927.991.67%74,210
Nov 7, 202527.7327.7327.2127.5327.53-0.76%108,812
Nov 6, 202528.1128.2927.7027.7427.74-1.53%67,529
Nov 5, 202528.1628.3228.0028.1728.170.68%90,712
Nov 4, 202528.1528.2027.9227.9827.98-1.27%59,358
Nov 3, 202528.4828.4828.2728.3428.340.18%66,704
Oct 31, 202528.2728.4528.1728.2928.290.50%67,642
Oct 30, 202528.2128.4928.1128.1528.15-0.81%64,973
Oct 29, 202528.4528.5028.2728.3828.38-0.07%80,327
Oct 28, 202528.4228.5028.3228.4028.400.25%84,750
Oct 27, 202528.3828.3828.1728.3328.330.89%107,509
Oct 24, 202528.0028.1027.9328.0828.080.86%70,816
Oct 23, 202527.8227.8827.5627.8427.840.51%32,621
Oct 22, 202527.8927.9027.5227.7027.70-0.29%70,379
Oct 21, 202527.7227.9027.6927.7827.780.25%90,452
Oct 20, 202527.6427.7827.5827.7127.710.76%76,743
Oct 17, 202527.5227.6227.3127.5027.50-0.07%62,149
Oct 16, 202527.5727.7427.3727.5227.520.07%75,417
Oct 15, 202527.6427.7027.3227.5027.500.47%65,058
Oct 14, 202527.3027.4927.0727.3727.37-0.11%94,336
Oct 13, 202527.3327.4527.1527.4027.401.44%104,613
Oct 10, 202527.6627.8526.9827.0127.01-2.35%118,967
Oct 9, 202527.8427.8427.4527.6627.66-0.32%143,445
Oct 8, 202527.8827.8827.1727.7527.750.33%333,331
Oct 7, 202527.7427.9027.1527.6627.660.58%155,844
Oct 6, 202527.5127.7127.4827.5027.500.15%71,975
Oct 3, 202527.4127.6127.4027.4627.46-0.44%103,396
Oct 2, 202527.6227.6827.3827.5827.58-129,887
Oct 1, 202527.4427.7027.3027.5827.580.44%202,861
Sep 30, 202527.1727.4627.0827.4627.461.14%155,235
Sep 29, 202527.2527.3827.1327.1527.15-0.26%70,428
Sep 26, 202527.1027.2826.9827.2227.220.04%59,394
Sep 25, 202527.1927.3626.9027.2127.21-0.07%70,169
Sep 24, 202527.4727.4727.0227.2327.23-0.51%57,602
Sep 23, 202527.3527.5027.2527.3727.37-0.44%78,811
Sep 22, 202527.1727.4927.1527.4927.490.99%103,614
Sep 19, 202527.1927.3027.0527.2227.220.37%75,077
Sep 18, 202527.1527.2227.0527.1227.120.37%103,687
Sep 17, 202527.0927.1626.8727.0227.02-0.26%100,855
Sep 16, 202527.3427.4027.0727.0927.09-0.51%196,649
Sep 15, 202527.2427.3627.1027.2327.23-1.52%77,803
Sep 12, 202527.5327.6627.5327.6527.090.44%83,802
Sep 11, 202527.4927.6327.4627.5326.970.47%53,997
Sep 10, 202527.4227.4927.3427.4026.850.15%109,503
Sep 9, 202527.4227.4227.2327.3626.81-0.04%102,519
Sep 8, 202527.4127.4427.2827.3726.820.48%119,114
Sep 5, 202527.3927.4527.1027.2426.69-0.15%103,304
Sep 4, 202527.0827.2926.9527.2826.731.11%115,341
Sep 3, 202526.9626.9926.7926.9826.430.71%80,661
Sep 2, 202526.7026.8026.6126.7926.25-0.45%80,990
Aug 29, 202527.0627.0726.6726.9126.36-0.59%85,251
Aug 28, 202527.0127.0926.9627.0726.520.22%90,108
Aug 27, 202526.9927.0126.8327.0126.460.30%61,835
Aug 26, 202526.8526.9526.8226.9326.380.41%112,298
Aug 25, 202526.8226.8726.6426.8226.280.34%86,516
Aug 22, 202526.3826.9026.3826.7326.191.33%76,699
Aug 21, 202526.4826.5326.2826.3825.85-0.42%69,365
Aug 20, 202526.6626.7126.2826.4925.95-0.86%141,025
Aug 19, 202526.9426.9626.6626.7226.18-0.71%79,457
Aug 18, 202527.0027.1126.8726.9126.36-0.33%87,139
Aug 15, 202527.1227.1427.0027.0026.45-0.44%60,805
Aug 14, 202527.1027.1827.0627.1226.57-0.11%83,539
Aug 13, 202527.3327.3327.1027.1526.60-0.07%86,472
Aug 12, 202527.0027.1826.9427.1726.620.97%90,648
Aug 11, 202526.9827.0726.9126.9126.36-0.22%123,857
Aug 8, 202526.8926.9826.7526.9726.420.75%90,895
Aug 7, 202526.7826.9326.6926.7726.230.15%120,451
Aug 6, 202526.5126.7426.4826.7326.190.83%111,745
Aug 5, 202526.7026.7426.4526.5125.97-0.34%46,666
Aug 4, 202526.4926.6026.3026.6026.061.03%110,164
Aug 1, 202526.5026.5026.1226.3325.80-1.05%129,111
Jul 31, 202526.8426.8526.5526.6126.070.04%93,062
Jul 30, 202526.6926.7026.4426.6026.06-0.08%88,853
Jul 29, 202526.6826.7226.5426.6226.080.11%83,506
Jul 28, 202526.6726.7026.5726.5926.05-125,532
Jul 25, 202526.5426.6626.5026.5926.050.53%129,400
Jul 24, 202526.6126.6126.2326.4525.910.38%126,227
Jul 23, 202526.2626.4326.2526.3525.820.46%178,210
Jul 22, 202526.5026.5326.2026.2325.70-1.02%133,670
Jul 21, 202526.3926.5926.3826.5025.960.34%124,013
Jul 18, 202526.2426.4826.0926.4125.880.46%403,427
Jul 17, 202526.1926.3526.1426.2925.760.34%193,617