Global X Funds Global X NASDAQ 100 Covered Call ETF Historical Data - QYLD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.536193029491	18.65	18.6601	18.366	6105098	18.51951065	SP
4	-0.25	-1.32978723404	18.8	18.805	17.98	7150470	18.35276552	SP
12	0.525	2.91262135922	18.025	18.81	17.91	4302148	18.32359711	SP
26	0.985	5.60774267008	17.565	18.81	15.92	4832371	17.87829961	SP
52	0.85	4.80225988701	17.7	18.81	15.92	4401104	17.80796003	SP
156	-1.39	-6.97091273821	19.94	21.09	15	4445683	17.75323668	SP
260	-5.28	-22.1569450273	23.83	24.3	15	3388408	18.73053199	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737761700	18.54	-0.01	-0.05	18.56	18.57	18.515	3011802
1737675300	18.55	0	0.00	18.55	18.55	18.55	0
1737588900	18.55	0.09	0.49	18.49	18.55	18.49	4050257
1737502500	18.46	-0.12	-0.65	18.44	18.47	18.366	8386343
1737156900	18.58	0.1	0.54	18.65	18.6601	18.45	6045267
1737070500	18.48	-0.03	-0.16	18.56	18.58	18.47	9057728
1736984100	18.51	0.34	1.87	18.39	18.54	18.37	7142122
1736897700	18.17	-0.01	-0.06	18.29	18.305	18.055	12065262
1736811300	18.18	-0.03	-0.16	18.05	18.18	17.98	8378503
1736552100	18.21	-0.17	-0.92	18.34	18.35	18.1001	15686662
1736379300	18.38	0.03	0.16	18.365	18.3999	18.25	11650744
1736292900	18.35	-0.13	-0.70	18.5	18.53	18.31	8481034
1736206500	18.48	0.09	0.49	18.49	18.52	18.45	4528654
1735947300	18.39	0.2	1.10	18.25	18.4099	18.25	3102790
1735860900	18.19	-0.03	-0.16	18.26	18.33	18.081	6588493
1735688100	18.22	-0.07	-0.38	18.33	18.34	18.2	3339709
1735601700	18.29	-0.43	-2.30	18.3	18.36	18.2	4222486
1735342500	18.72	-0.08	-0.43	18.8	18.805	18.63	3607305
1735256100	18.8	0.02	0.11	18.77	18.81	18.75	2894897
1735077840	18.78	0.11	0.59	18.66	18.79	18.66	2140352
1734996900	18.67	0.12	0.65	18.56	18.68	18.53	2950957
1734737700	18.55	0.28	1.53	18.15	18.65	18.11	4523654
1734651300	18.27	-0.09	-0.49	18.36	18.38	18.265	4658170
1734564900	18.36	-0.01	-0.05	18.37	18.38	18.34	3919696
1734478500	18.37	-0.01	-0.05	18.38	18.38	18.37	1777239
1734392100	18.38	0.01	0.08	18.36	18.39	18.35	2690591
1734132900	18.3657	0.01	0.03	18.37	18.38	18.35	2037113
1734046500	18.36	0.01	0.05	18.34	18.365	18.34	1774770
1733960100	18.35	0.02	0.11	18.32	18.35	18.32	1930727
1733873700	18.33	-0	-0.02	18.33	18.34	18.32	1816179
1733787300	18.3345	-0.01	-0.03	18.34	18.34	18.3201	2003857
1733528100	18.34	0.02	0.11	18.32	18.34	18.32	1739641
1733441700	18.32	0.01	0.05	18.3	18.32	18.29	1809586
1733355300	18.31	0.03	0.16	18.31	18.31	18.29	2196197
1733268900	18.28	0.03	0.16	18.24	18.28	18.24	1856398
1733182500	18.25	0.03	0.16	18.21	18.26	18.21	2357606
1732917840	18.22	0.06	0.36	18.185	18.22	18.16	1799843
1732750500	18.155	-0.02	-0.08	18.17	18.17	18.1	3115061
1732664100	18.17	0.03	0.17	18.14	18.18	18.14	2279981
1732577700	18.14	0.04	0.22	18.15	18.18	18.1	4472606
1732318500	18.1	0.03	0.17	18.07	18.11	18.045	4814183
1732232100	18.07	0.06	0.33	18.05	18.09	17.945	3349806
1732145700	18.01	-0.02	-0.11	18.04	18.04	17.91	4470843
1732059300	18.03	0.04	0.22	17.94	18.04	17.92	4221531
1731972900	17.99	-0.09	-0.50	17.98	18.01	17.92	4890700
1731713700	18.08	-0.43	-2.32	18.33	18.34	18.0401	8352813
1731627300	18.51	-0.04	-0.22	18.56	18.56	18.5	3380237
1731540900	18.55	0	0.00	18.55	18.56	18.54	3245404
1731454500	18.55	0.01	0.05	18.55	18.56	18.53	2779279
1731368100	18.54	0	0.00	18.54	18.55	18.53	2921614
1731108900	18.54	0.02	0.11	18.53	18.54	18.52	2658087
1731022500	18.52	0.05	0.27	18.5	18.52	18.48	2959480
1730936100	18.47	0.26	1.43	18.37	18.47	18.37	5035402
1730849700	18.21	0.16	0.86	18.09	18.22	18.08	3612669
1730763300	18.055	-0.01	-0.03	18.06	18.12	18	3874374
1730500500	18.06	0.09	0.50	18.025	18.1366	18	3477420
1730414100	17.97	-0.24	-1.32	18.16	18.16	17.96	5304884
1730327700	18.21	-0.05	-0.27	18.25	18.26	18.2	3204478
1730241300	18.26	0.09	0.50	18.19	18.27	18.15	3028653
1730154900	18.17	0.02	0.11	18.22	18.22	18.17	4253162

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Funds Global X NASDAQ 100 Covered Call ETF (QYLD)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Global X Funds Global X NASDAQ 100 Covered Call ETF (QYLD) Historical

Global X Funds Global X NASDAQ 100 Covered Call ETF (QYLD)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free