Skip to main content
Global X NASDAQ 100 Covered Call ETF (QYLD)
NASDAQ: QYLD · Real-Time Price · USD
17.54
+0.02 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
17.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:58 PM EST

QYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5217.5417.5217.5417.540.11%2,447,181
Dec 4, 202517.5117.5217.5017.5217.520.06%3,418,260
Dec 3, 202517.4917.5117.4817.5117.510.06%3,880,328
Dec 2, 202517.4917.5017.4717.5017.500.17%4,484,141
Dec 1, 202517.4417.4817.4317.4717.47-3,143,706
Nov 28, 202517.4417.4717.4317.4717.470.29%3,071,184
Nov 26, 202517.4117.4417.4017.4217.420.23%6,747,849
Nov 25, 202517.3217.3917.2617.3817.380.29%9,161,526
Nov 24, 202517.2117.3417.2017.3317.330.12%8,462,541
Nov 21, 202517.2017.3917.0217.3117.140.99%10,438,443
Nov 20, 202517.5517.5717.1417.1416.97-1.55%12,468,209
Nov 19, 202517.3517.4817.3217.4117.240.52%8,171,825
Nov 18, 202517.3417.4017.2117.3217.15-0.40%9,339,810
Nov 17, 202517.4017.4817.3517.3917.22-0.23%7,872,726
Nov 14, 202517.2817.4717.2417.4317.260.17%7,237,597
Nov 13, 202517.4917.4917.3617.4017.23-0.57%7,258,757
Nov 12, 202517.5117.5217.4717.5017.33-5,334,901
Nov 11, 202517.4817.5017.4717.5017.33-4,523,452
Nov 10, 202517.4217.5017.4217.5017.330.81%7,746,397
Nov 7, 202517.3217.3617.2017.3617.190.06%12,068,800
Nov 6, 202517.4517.4517.3417.3517.18-0.57%9,579,277
Nov 5, 202517.4117.4717.3917.4517.280.29%4,692,230
Nov 4, 202517.4117.4517.3917.4017.23-0.34%7,618,415
Nov 3, 202517.4617.4817.4417.4617.290.17%6,089,238
Oct 31, 202517.4617.4717.4017.4317.260.06%8,369,351
Oct 30, 202517.4317.4517.4117.4217.25-0.11%6,954,140
Oct 29, 202517.4417.4517.4117.4417.27-8,573,854
Oct 28, 202517.4317.4417.4217.4417.270.11%4,022,914
Oct 27, 202517.4117.4217.4017.4217.250.40%7,398,336
Oct 24, 202517.3517.3617.3317.3517.180.35%7,353,029
Oct 23, 202517.2117.2917.2017.2917.120.46%6,638,149
Oct 22, 202517.2617.2717.1117.2117.04-0.35%9,528,602
Oct 21, 202517.2517.2817.2317.2717.100.06%6,335,339
Oct 20, 202517.1717.2617.1617.2617.09-0.12%6,780,119
Oct 17, 202517.1517.3117.1017.2816.940.47%14,097,068
Oct 16, 202517.2017.2117.1017.2016.860.23%10,773,874
Oct 15, 202517.1717.1917.0717.1616.820.35%5,937,444
Oct 14, 202517.0417.1516.9417.1016.76-0.18%9,377,152
Oct 13, 202517.0717.1417.0417.1316.791.48%7,562,240
Oct 10, 202517.1717.1816.8816.8816.54-1.57%13,728,413
Oct 9, 202517.1617.1717.1417.1516.81-0.06%5,035,049
Oct 8, 202517.1217.1617.1117.1616.820.35%3,762,554
Oct 7, 202517.1317.1417.0717.1016.76-0.12%5,728,917
Oct 6, 202517.1017.1317.1017.1216.780.29%4,813,830
Oct 3, 202517.0817.1017.0417.0716.73-5,151,934
Oct 2, 202517.0817.0917.0417.0716.730.12%3,401,027
Oct 1, 202516.9717.0516.9617.0516.710.24%4,207,369
Sep 30, 202516.9817.0116.9517.0116.670.12%6,773,142
Sep 29, 202516.9817.0116.9616.9916.650.41%5,770,001
Sep 26, 202516.9016.9316.8416.9216.580.36%5,315,365