Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QYLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 17.48 | 0.13 | 0.75% | 17.44 | 17.49 | 17.40 | 3,662,982 |
| Apr 25 2024 | 17.35 | -0.04 | -0.23% | 17.28 | 17.38 | 17.24 | 6,577,389 |
| Apr 24 2024 | 17.39 | 0.02 | 0.12% | 17.41 | 17.44 | 17.35 | 4,955,399 |
| Apr 23 2024 | 17.37 | 0.15 | 0.87% | 17.27 | 17.39 | 17.27 | 5,064,496 |
| Apr 22 2024 | 17.22 | -0.06 | -0.35% | 17.19 | 17.2799 | 17.11 | 6,757,939 |
| Apr 19 2024 | 17.28 | -0.31 | -1.76% | 17.55 | 17.56 | 17.23 | 8,042,911 |
| Apr 18 2024 | 17.59 | -0.11 | -0.62% | 17.75 | 17.7899 | 17.57 | 7,683,003 |
| Apr 17 2024 | 17.70 | -0.15 | -0.84% | 17.92 | 17.9212 | 17.65 | 9,574,004 |
| Apr 16 2024 | 17.85 | 0.02 | 0.11% | 17.84 | 17.925 | 17.80 | 6,787,639 |
| Apr 15 2024 | 17.83 | -0.13 | -0.72% | 18.00 | 18.04 | 17.80 | 6,116,330 |
| Apr 12 2024 | 17.96 | -0.08 | -0.44% | 18.01 | 18.01 | 17.92 | 5,236,998 |
| Apr 11 2024 | 18.04 | 0.09 | 0.50% | 17.97 | 18.04 | 17.93 | 2,773,210 |
| Apr 10 2024 | 17.95 | -0.03 | -0.17% | 17.91 | 17.96 | 17.8901 | 6,218,632 |
| Apr 09 2024 | 17.98 | 0.05 | 0.28% | 17.97 | 17.98 | 17.89 | 4,445,406 |
| Apr 08 2024 | 17.93 | 0.00 | 0.03% | 17.93 | 17.97 | 17.9001 | 4,218,083 |
| Apr 05 2024 | 17.925 | 0.12 | 0.65% | 17.84 | 17.95 | 17.835 | 4,388,545 |
| Apr 04 2024 | 17.81 | -0.12 | -0.64% | 17.97 | 17.99 | 17.81 | 4,352,863 |
| Apr 03 2024 | 17.925 | 0.00 | 0.03% | 17.91 | 17.95 | 17.87 | 3,238,639 |
| Apr 02 2024 | 17.92 | -0.02 | -0.11% | 17.92 | 17.92 | 17.85 | 3,111,860 |
| Apr 01 2024 | 17.94 | 0.03 | 0.17% | 17.95 | 17.97 | 17.92 | 3,370,957 |
| Mar 28 2024 | 17.91 | -0.02 | -0.11% | 17.92 | 17.95 | 17.91 | 2,671,838 |
| Mar 27 2024 | 17.93 | 0.06 | 0.34% | 17.93 | 17.93 | 17.88 | 3,156,118 |
| Mar 26 2024 | 17.87 | -0.03 | -0.17% | 17.92 | 17.93 | 17.87 | 3,623,058 |
| Mar 25 2024 | 17.90 | -0.01 | -0.06% | 17.88 | 17.91 | 17.86 | 2,426,957 |
| Mar 22 2024 | 17.91 | 0.02 | 0.11% | 17.90 | 17.91 | 17.87 | 2,136,833 |
| Mar 21 2024 | 17.89 | 0.05 | 0.28% | 17.90 | 17.92 | 17.87 | 2,632,758 |
| Mar 20 2024 | 17.84 | 0.08 | 0.45% | 17.76 | 17.85 | 17.73 | 4,026,971 |
| Mar 19 2024 | 17.76 | 0.03 | 0.17% | 17.69 | 17.76 | 17.64 | 4,784,889 |
| Mar 18 2024 | 17.73 | -0.09 | -0.51% | 17.75 | 17.77 | 17.72 | 3,939,570 |
| Mar 15 2024 | 17.82 | -0.18 | -1.00% | 17.94 | 17.96 | 17.78 | 7,302,367 |
| Mar 14 2024 | 18.00 | 0.01 | 0.06% | 18.00 | 18.00 | 17.91 | 3,619,994 |
| Mar 13 2024 | 17.99 | 0.01 | 0.06% | 17.99 | 18.01 | 17.98 | 3,566,141 |
| Mar 12 2024 | 17.98 | 0.08 | 0.45% | 17.94 | 17.99 | 17.92 | 2,643,107 |
| Mar 11 2024 | 17.90 | -0.02 | -0.11% | 17.91 | 17.93 | 17.86 | 4,571,438 |
| Mar 08 2024 | 17.92 | -0.01 | -0.06% | 17.94 | 17.97 | 17.89 | 4,853,962 |
| Mar 07 2024 | 17.93 | 0.04 | 0.22% | 17.93 | 17.95 | 17.90 | 3,199,599 |
| Mar 06 2024 | 17.89 | 0.05 | 0.28% | 17.91 | 17.92 | 17.8501 | 3,618,232 |
| Mar 05 2024 | 17.84 | -0.08 | -0.42% | 17.89 | 17.89 | 17.80 | 4,006,878 |
| Mar 04 2024 | 17.915 | -0.01 | -0.03% | 17.92 | 17.93 | 17.91 | 3,332,775 |
| Mar 01 2024 | 17.92 | 0.06 | 0.34% | 17.86 | 17.92 | 17.86 | 3,136,521 |
| Feb 29 2024 | 17.86 | 0.06 | 0.34% | 17.83 | 17.87 | 17.80 | 3,990,915 |
| Feb 28 2024 | 17.80 | -0.03 | -0.17% | 17.81 | 17.82 | 17.78 | 3,051,099 |
| Feb 27 2024 | 17.83 | 0.03 | 0.17% | 17.80 | 17.83 | 17.78 | 3,120,614 |
| Feb 26 2024 | 17.80 | 0.01 | 0.06% | 17.79 | 17.82 | 17.78 | 2,870,550 |
| Feb 23 2024 | 17.79 | 0.01 | 0.06% | 17.78 | 17.82 | 17.75 | 3,555,015 |
| Feb 22 2024 | 17.78 | 0.27 | 1.54% | 17.70 | 17.78 | 17.6901 | 4,501,973 |
| Feb 21 2024 | 17.51 | -0.03 | -0.17% | 17.49 | 17.51 | 17.40 | 4,473,275 |
| Feb 20 2024 | 17.54 | -0.26 | -1.46% | 17.605 | 17.61 | 17.45 | 6,198,046 |
| Feb 16 2024 | 17.80 | -0.09 | -0.50% | 17.94 | 17.94 | 17.71 | 5,872,673 |
| Feb 15 2024 | 17.89 | 0.00 | 0.00% | 17.90 | 17.91 | 17.87 | 2,901,387 |
| Feb 14 2024 | 17.89 | 0.02 | 0.11% | 17.89 | 17.8903 | 17.87 | 2,397,421 |
| Feb 13 2024 | 17.87 | 0.00 | 0.00% | 17.86 | 17.88 | 17.85 | 3,864,415 |
| Feb 12 2024 | 17.87 | 0.01 | 0.06% | 17.87 | 17.88 | 17.86 | 2,432,201 |
| Feb 09 2024 | 17.86 | 0.00 | 0.00% | 17.87 | 17.87 | 17.85 | 2,380,504 |
| Feb 08 2024 | 17.86 | 0.02 | 0.11% | 17.84 | 17.86 | 17.84 | 2,987,678 |
| Feb 07 2024 | 17.84 | 0.02 | 0.11% | 17.84 | 17.84 | 17.83 | 1,847,138 |
| Feb 06 2024 | 17.82 | 0.01 | 0.06% | 17.83 | 17.84 | 17.79 | 1,953,059 |
| Feb 05 2024 | 17.81 | 0.01 | 0.06% | 17.80 | 17.82 | 17.78 | 3,155,353 |
| Feb 02 2024 | 17.80 | 0.08 | 0.45% | 17.75 | 17.80 | 17.74 | 2,725,513 |
| Feb 01 2024 | 17.72 | 0.10 | 0.57% | 17.68 | 17.73 | 17.6548 | 3,615,002 |
| Jan 31 2024 | 17.62 | -0.10 | -0.56% | 17.69 | 17.72 | 17.62 | 4,272,440 |
| Jan 30 2024 | 17.72 | -0.02 | -0.11% | 17.76 | 17.77 | 17.72 | 2,277,086 |
| Jan 29 2024 | 17.74 | 0.04 | 0.23% | 17.73 | 17.75 | 17.70 | 2,483,566 |
