Nuveen Nasdaq 100 Dynamic Overwrite Fund (QQQX)

NASDAQ: QQQX · Real-Time Price · USD

27.61

-0.06 (-0.22%)

At close: Mar 9, 2026, 4:00 PM EDT

27.81

+0.20 (0.72%)

After-hours: Mar 9, 2026, 7:36 PM EDT

QQQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	27.58	27.79	27.30	27.61	27.61	-0.22%	194,424
Mar 6, 2026	27.60	27.98	27.55	27.67	27.67	-0.79%	380,217
Mar 5, 2026	27.95	28.04	27.66	27.89	27.89	-0.57%	115,010
Mar 4, 2026	27.78	28.09	27.71	28.05	28.05	1.37%	71,103
Mar 3, 2026	27.57	27.82	27.31	27.67	27.67	-0.75%	83,166
Mar 2, 2026	27.61	27.92	27.58	27.88	27.88	-0.04%	60,067
Feb 27, 2026	27.74	27.94	27.72	27.89	27.89	-0.21%	71,175
Feb 26, 2026	28.14	28.23	27.81	27.95	27.95	-0.68%	60,394
Feb 25, 2026	28.04	28.19	27.96	28.14	28.14	0.82%	59,754
Feb 24, 2026	27.70	27.91	27.54	27.91	27.91	1.16%	95,111
Feb 23, 2026	27.75	27.81	27.40	27.59	27.59	-0.50%	76,749
Feb 20, 2026	27.53	27.93	27.48	27.73	27.73	0.73%	80,139
Feb 19, 2026	27.40	27.57	27.32	27.53	27.53	-0.29%	116,260
Feb 18, 2026	27.53	27.66	27.40	27.61	27.61	1.04%	72,078
Feb 17, 2026	27.46	27.58	27.11	27.33	27.33	-0.58%	128,555
Feb 13, 2026	27.59	27.65	27.38	27.49	27.49	-0.27%	81,688
Feb 12, 2026	28.07	28.18	27.49	27.56	27.56	-1.61%	66,260
Feb 11, 2026	27.91	28.03	27.85	28.01	28.01	0.54%	76,395
Feb 10, 2026	27.90	28.08	27.70	27.86	27.86	-0.07%	98,074
Feb 9, 2026	27.61	28.04	27.47	27.88	27.88	1.31%	99,759
Feb 6, 2026	27.20	27.57	27.10	27.52	27.52	1.66%	121,546
Feb 5, 2026	27.23	27.28	26.91	27.07	27.07	-1.10%	198,035
Feb 4, 2026	27.66	27.77	27.17	27.37	27.37	-1.40%	137,811
Feb 3, 2026	28.21	28.27	27.70	27.76	27.76	-1.73%	112,910
Feb 2, 2026	27.98	28.33	27.98	28.25	28.25	0.71%	49,995
Jan 30, 2026	28.18	28.25	27.86	28.05	28.05	-0.74%	121,170
Jan 29, 2026	28.32	28.36	28.01	28.26	28.26	-0.69%	85,844
Jan 28, 2026	28.66	28.71	28.44	28.46	28.46	-0.26%	75,417
Jan 27, 2026	28.48	28.62	28.45	28.53	28.53	0.39%	69,119
Jan 26, 2026	28.44	28.50	28.34	28.42	28.42	0.18%	117,252
Jan 23, 2026	28.26	28.39	28.20	28.37	28.37	0.64%	70,315
Jan 22, 2026	28.29	28.32	28.15	28.19	28.19	0.25%	86,331
Jan 21, 2026	27.96	28.18	27.77	28.12	28.12	0.93%	196,215
Jan 20, 2026	28.05	28.06	27.72	27.86	27.86	-1.42%	119,301
Jan 16, 2026	28.55	28.55	28.22	28.26	28.26	-0.53%	400,843
Jan 15, 2026	28.79	28.79	28.28	28.41	28.41	-0.49%	150,993
Jan 14, 2026	28.56	28.64	28.31	28.55	28.55	-0.07%	153,907
Jan 13, 2026	28.68	28.73	28.39	28.57	28.57	0.11%	133,295
Jan 12, 2026	28.45	28.60	28.43	28.54	28.54	-0.14%	123,131
Jan 9, 2026	28.53	28.65	28.47	28.58	28.58	0.60%	62,765
Jan 8, 2026	28.59	28.59	28.35	28.41	28.41	-0.28%	69,371
Jan 7, 2026	28.75	28.75	27.99	28.49	28.49	-0.35%	181,198
Jan 6, 2026	28.50	28.68	28.46	28.59	28.59	0.35%	96,326
Jan 5, 2026	28.67	28.78	28.32	28.49	28.49	0.11%	152,782
Jan 2, 2026	28.73	28.81	28.29	28.46	28.46	-0.21%	132,444
Dec 31, 2025	28.80	28.80	28.42	28.52	28.52	-0.35%	259,186
Dec 30, 2025	28.49	28.69	28.40	28.62	28.62	0.77%	185,091
Dec 29, 2025	28.46	28.47	28.25	28.40	28.40	-0.44%	59,084
Dec 26, 2025	28.63	28.63	28.49	28.53	28.53	0.04%	51,273
Dec 24, 2025	28.48	28.57	28.45	28.52	28.52	0.35%	36,680
Dec 23, 2025	28.27	28.49	28.20	28.42	28.42	0.51%	68,223
Dec 22, 2025	28.39	28.39	28.14	28.27	28.27	0.35%	68,228
Dec 19, 2025	27.90	28.18	27.90	28.17	28.17	1.29%	88,852
Dec 18, 2025	27.54	27.85	27.54	27.81	27.81	1.64%	90,120
Dec 17, 2025	27.68	27.71	27.36	27.36	27.36	-0.83%	109,775
Dec 16, 2025	27.59	27.71	27.48	27.59	27.59	-	74,777
Dec 15, 2025	27.74	27.81	27.50	27.59	27.59	-1.43%	83,009
Dec 12, 2025	28.31	28.40	27.87	27.99	27.43	-1.13%	77,301
Dec 11, 2025	28.47	28.56	28.16	28.31	27.74	-0.84%	117,298
Dec 10, 2025	28.49	28.62	28.31	28.55	27.98	0.21%	69,552
Dec 9, 2025	28.46	28.52	28.36	28.49	27.92	0.28%	51,658
Dec 8, 2025	28.56	28.57	28.18	28.41	27.84	-0.63%	76,766
Dec 5, 2025	28.40	28.59	28.37	28.59	28.02	0.95%	109,031
Dec 4, 2025	28.30	28.34	28.17	28.32	27.75	0.28%	106,240
Dec 3, 2025	28.19	28.26	28.03	28.24	27.67	0.18%	86,403
Dec 2, 2025	28.10	28.23	28.02	28.19	27.63	0.75%	89,330
Dec 1, 2025	27.97	28.12	27.87	27.98	27.42	-0.57%	55,279
Nov 28, 2025	28.00	28.14	27.93	28.14	27.58	0.75%	32,525
Nov 26, 2025	27.74	27.94	27.61	27.93	27.37	1.34%	52,449
Nov 25, 2025	27.37	27.77	27.08	27.56	27.01	0.80%	67,300
Nov 24, 2025	27.00	27.49	26.83	27.34	26.79	2.05%	64,911
Nov 21, 2025	26.60	26.92	26.30	26.79	26.25	0.94%	130,834
Nov 20, 2025	27.66	27.66	26.52	26.54	26.01	-2.25%	124,858
Nov 19, 2025	26.91	27.28	26.90	27.15	26.61	1.00%	76,820
Nov 18, 2025	27.27	27.33	26.81	26.88	26.34	-1.52%	132,905
Nov 17, 2025	27.54	27.70	27.12	27.30	26.75	-0.85%	81,800
Nov 14, 2025	27.30	27.61	27.09	27.53	26.98	0.44%	123,409
Nov 13, 2025	27.78	27.91	27.36	27.41	26.86	-2.14%	93,751
Nov 12, 2025	28.15	28.16	27.83	28.01	27.45	-0.36%	75,121
Nov 11, 2025	28.11	28.12	27.81	28.11	27.55	0.43%	72,530
Nov 10, 2025	27.91	28.00	27.76	27.99	27.43	1.67%	74,210
Nov 7, 2025	27.73	27.73	27.21	27.53	26.98	-0.76%	108,812
Nov 6, 2025	28.11	28.29	27.70	27.74	27.19	-1.53%	67,529
Nov 5, 2025	28.16	28.32	28.00	28.17	27.61	0.68%	90,712
Nov 4, 2025	28.15	28.20	27.92	27.98	27.42	-1.27%	59,358
Nov 3, 2025	28.48	28.48	28.27	28.34	27.77	0.18%	66,704
Oct 31, 2025	28.27	28.45	28.17	28.29	27.72	0.50%	67,642
Oct 30, 2025	28.21	28.49	28.11	28.15	27.59	-0.81%	64,973
Oct 29, 2025	28.45	28.50	28.27	28.38	27.81	-0.07%	80,327
Oct 28, 2025	28.42	28.50	28.32	28.40	27.83	0.25%	84,750
Oct 27, 2025	28.38	28.38	28.17	28.33	27.76	0.89%	107,509
Oct 24, 2025	28.00	28.10	27.93	28.08	27.52	0.86%	70,816
Oct 23, 2025	27.82	27.88	27.56	27.84	27.28	0.51%	32,621
Oct 22, 2025	27.89	27.90	27.52	27.70	27.15	-0.29%	70,379
Oct 21, 2025	27.72	27.90	27.69	27.78	27.22	0.25%	90,452
Oct 20, 2025	27.64	27.78	27.58	27.71	27.16	0.76%	76,743
Oct 17, 2025	27.52	27.62	27.31	27.50	26.95	-0.07%	62,149
Oct 16, 2025	27.57	27.74	27.37	27.52	26.97	0.07%	75,417
Oct 15, 2025	27.64	27.70	27.32	27.50	26.95	0.47%	65,058
Oct 14, 2025	27.30	27.49	27.07	27.37	26.82	-0.11%	94,336