Global X Nasdaq 100 Covered Call & Growth ETF (QYLG)
NASDAQ: QYLG · Real-Time Price · USD
26.50
+0.57 (2.20%)
May 12, 2025, 4:00 PM - Market closed
QYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.38 | 26.50 | 26.32 | 26.50 | 26.50 | 2.20% | 23,680 |
| May 9, 2025 | 26.03 | 26.06 | 25.82 | 25.93 | 25.93 | -0.04% | 20,724 |
| May 8, 2025 | 25.98 | 26.06 | 25.76 | 25.94 | 25.94 | 0.54% | 30,751 |
| May 7, 2025 | 25.73 | 25.81 | 25.66 | 25.80 | 25.80 | 0.39% | 8,528 |
| May 6, 2025 | 25.58 | 25.79 | 25.57 | 25.70 | 25.70 | -0.62% | 22,644 |
| May 5, 2025 | 25.76 | 25.93 | 25.76 | 25.86 | 25.86 | -0.31% | 24,239 |
| May 2, 2025 | 25.89 | 25.99 | 25.77 | 25.94 | 25.94 | 1.05% | 24,596 |
| May 1, 2025 | 25.65 | 25.82 | 25.60 | 25.67 | 25.67 | 0.55% | 45,174 |
| Apr 30, 2025 | 25.24 | 25.53 | 25.08 | 25.53 | 25.53 | 0.24% | 9,524 |
| Apr 29, 2025 | 25.35 | 25.55 | 25.29 | 25.47 | 25.47 | 0.47% | 22,568 |
| Apr 28, 2025 | 25.43 | 25.49 | 25.14 | 25.35 | 25.35 | - | 32,140 |
| Apr 25, 2025 | 25.23 | 25.42 | 25.13 | 25.35 | 25.35 | 0.64% | 18,370 |
| Apr 24, 2025 | 24.72 | 25.19 | 24.72 | 25.19 | 25.19 | 2.15% | 7,907 |
| Apr 23, 2025 | 24.91 | 25.07 | 24.61 | 24.66 | 24.66 | 1.44% | 35,914 |
| Apr 22, 2025 | 23.98 | 24.40 | 23.98 | 24.31 | 24.31 | 2.31% | 19,218 |
| Apr 21, 2025 | 23.97 | 24.09 | 23.55 | 23.76 | 23.76 | -3.14% | 36,483 |
| Apr 17, 2025 | 24.56 | 24.64 | 24.30 | 24.53 | 24.30 | 0.33% | 31,032 |
| Apr 16, 2025 | 24.81 | 24.84 | 24.16 | 24.45 | 24.22 | -3.01% | 19,264 |
| Apr 15, 2025 | 25.29 | 25.45 | 25.19 | 25.21 | 24.97 | -0.08% | 29,300 |
| Apr 14, 2025 | 25.61 | 25.61 | 24.98 | 25.23 | 24.99 | 0.72% | 20,690 |
| Apr 11, 2025 | 24.58 | 25.05 | 24.54 | 25.05 | 24.81 | 1.83% | 23,408 |
| Apr 10, 2025 | 25.02 | 25.02 | 23.91 | 24.60 | 24.37 | -3.42% | 59,547 |
| Apr 9, 2025 | 22.85 | 25.60 | 22.85 | 25.47 | 25.23 | 10.84% | 58,408 |
| Apr 8, 2025 | 24.03 | 24.38 | 22.70 | 22.98 | 22.76 | -1.33% | 39,765 |
| Apr 7, 2025 | 22.42 | 24.30 | 22.15 | 23.29 | 23.07 | -0.30% | 57,884 |
| Apr 4, 2025 | 24.22 | 24.24 | 23.34 | 23.36 | 23.14 | -6.00% | 69,574 |
| Apr 3, 2025 | 25.01 | 25.42 | 24.80 | 24.85 | 24.61 | -4.24% | 57,239 |
| Apr 2, 2025 | 25.50 | 26.10 | 25.50 | 25.95 | 25.70 | 0.31% | 13,621 |
| Apr 1, 2025 | 25.53 | 25.87 | 25.42 | 25.87 | 25.62 | 0.66% | 16,315 |
| Mar 31, 2025 | 25.38 | 25.72 | 25.20 | 25.70 | 25.46 | 0.04% | 24,523 |
| Mar 28, 2025 | 26.13 | 26.13 | 25.63 | 25.69 | 25.45 | -1.91% | 27,176 |
| Mar 27, 2025 | 26.23 | 26.34 | 26.13 | 26.19 | 25.94 | -0.38% | 15,169 |
| Mar 26, 2025 | 26.60 | 26.60 | 26.20 | 26.29 | 26.04 | -0.98% | 19,171 |
| Mar 25, 2025 | 26.56 | 26.62 | 26.51 | 26.55 | 26.30 | 0.08% | 20,151 |
| Mar 24, 2025 | 26.41 | 26.53 | 26.37 | 26.53 | 26.28 | 0.95% | 36,208 |
| Mar 21, 2025 | 25.93 | 26.29 | 25.90 | 26.28 | 25.87 | 0.15% | 16,626 |
| Mar 20, 2025 | 26.11 | 26.47 | 26.11 | 26.24 | 25.83 | -0.27% | 16,812 |
| Mar 19, 2025 | 26.10 | 26.50 | 26.10 | 26.31 | 25.90 | 1.27% | 11,645 |
| Mar 18, 2025 | 26.26 | 26.26 | 25.86 | 25.98 | 25.57 | -1.63% | 21,848 |
| Mar 17, 2025 | 26.27 | 26.52 | 26.11 | 26.41 | 26.00 | 0.57% | 25,229 |
| Mar 14, 2025 | 25.84 | 26.27 | 25.84 | 26.26 | 25.85 | 2.70% | 258,052 |
| Mar 13, 2025 | 26.04 | 26.04 | 25.48 | 25.57 | 25.17 | -1.84% | 29,810 |
| Mar 12, 2025 | 26.20 | 26.21 | 25.78 | 26.05 | 25.64 | 0.89% | 31,343 |
| Mar 11, 2025 | 25.83 | 26.10 | 25.55 | 25.82 | 25.42 | -0.08% | 30,013 |
| Mar 10, 2025 | 26.46 | 26.46 | 25.60 | 25.84 | 25.44 | -3.76% | 54,195 |
| Mar 7, 2025 | 26.61 | 26.95 | 26.23 | 26.85 | 26.43 | 0.75% | 47,176 |
| Mar 6, 2025 | 27.03 | 27.21 | 26.60 | 26.65 | 26.23 | -2.81% | 20,491 |
| Mar 5, 2025 | 27.16 | 27.50 | 26.84 | 27.42 | 26.99 | 1.11% | 126,787 |
| Mar 4, 2025 | 27.02 | 27.48 | 26.70 | 27.12 | 26.70 | - | 47,386 |
| Mar 3, 2025 | 27.79 | 27.90 | 26.97 | 27.12 | 26.70 | -2.13% | 45,526 |