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 |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 17.7754 | -0.04 | -0.24% | 17.7957 | 17.8572 | 17.7155 | 0 |
| Jun 20 2024 | 17.8188 | -0.01 | -0.05% | 17.8615 | 17.8615 | 17.7893 | 0 |
| Jun 18 2024 | 17.827 | 0.02 | 0.09% | 17.8381 | 17.8381 | 17.806 | 0 |
| Jun 17 2024 | 17.8104 | 0.01 | 0.03% | 17.8234 | 17.8238 | 17.7521 | 0 |
| Jun 14 2024 | 17.8052 | 0.00 | 0.02% | 17.7928 | 17.8172 | 17.7747 | 0 |
| Jun 13 2024 | 17.801 | 0.02 | 0.09% | 17.9545 | 17.9545 | 17.7828 | 0 |
| Jun 12 2024 | 17.785 | 0.02 | 0.10% | 17.9078 | 17.9078 | 17.7707 | 0 |
| Jun 11 2024 | 17.7679 | 0.02 | 0.13% | 17.7161 | 17.7701 | 17.7161 | 0 |
| Jun 10 2024 | 17.7443 | 0.02 | 0.14% | 17.6857 | 17.7506 | 17.6857 | 0 |
| Jun 07 2024 | 17.7198 | 0.02 | 0.09% | 17.6802 | 17.7364 | 17.6802 | 0 |
| Jun 06 2024 | 17.7032 | 0.01 | 0.06% | 17.7237 | 17.7237 | 17.6788 | 0 |
| Jun 05 2024 | 17.6922 | 0.12 | 0.68% | 17.7149 | 17.7149 | 17.6158 | 0 |
| Jun 04 2024 | 17.5721 | 0.02 | 0.14% | 17.5397 | 17.5907 | 17.5096 | 0 |
| Jun 03 2024 | 17.5482 | 0.03 | 0.16% | 17.6545 | 17.6545 | 17.438 | 0 |
| May 31 2024 | 17.5209 | 0.03 | 0.16% | 17.5255 | 17.5273 | 17.3057 | 0 |
| May 30 2024 | 17.4929 | -0.07 | -0.38% | 17.5293 | 17.5633 | 17.4579 | 0 |
| May 29 2024 | 17.5595 | -0.05 | -0.31% | 17.451 | 17.5921 | 17.451 | 0 |
| May 28 2024 | 17.614 | 0.02 | 0.12% | 17.6415 | 9,183,896.20 | 0.00 | 0 |
| May 24 2024 | 17.5931 | 0.08 | 0.44% | 17.5593 | 17.6031 | 17.5308 | 0 |
| May 23 2024 | 17.516 | 0.00 | -0.02% | 17.7167 | 17.7167 | 17.4796 | 0 |
| May 22 2024 | 17.5197 | -0.01 | -0.07% | 17.5514 | 17.5552 | 17.4815 | 0 |
| May 21 2024 | 17.5314 | 0.02 | 0.14% | 17.4392 | 17.5354 | 17.4392 | 0 |
| May 20 2024 | 17.5073 | -0.10 | -0.55% | 17.7841 | 17.7841 | 17.4586 | 0 |
| May 17 2024 | 17.6037 | -0.05 | -0.30% | 17.6297 | 17.6477 | 17.5264 | 0 |
| May 16 2024 | 17.6574 | 0.01 | 0.06% | 17.6561 | 17.6619 | 17.6425 | 0 |
| May 15 2024 | 17.6473 | 0.00 | 0.01% | 17.7513 | 17.7513 | 17.6355 | 0 |
| May 14 2024 | 17.6451 | 0.01 | 0.04% | 17.6261 | 17.6522 | 17.6261 | 0 |
| May 13 2024 | 17.6382 | 0.00 | 0.01% | 17.711 | 17.711 | 17.6273 | 0 |
| May 10 2024 | 17.6368 | 0.01 | 0.07% | 17.6703 | 17.6703 | 17.6141 | 0 |
| May 09 2024 | 17.6241 | 0.01 | 0.03% | 17.6549 | 17.6549 | 17.6203 | 0 |
| May 08 2024 | 17.619 | 0.01 | 0.04% | 17.4855 | 17.6229 | 17.4855 | 0 |
| May 07 2024 | 17.6111 | 0.00 | 0.00% | 17.634 | 17.634 | 17.5997 | 0 |
| May 06 2024 | 17.6106 | 0.03 | 0.19% | 17.6249 | 17.6249 | 17.587 | 0 |
| May 03 2024 | 17.578 | 0.09 | 0.54% | 17.7967 | 17.7967 | 17.5493 | 0 |
| May 02 2024 | 17.4834 | 0.10 | 0.59% | 17.5405 | 17.5405 | 17.3682 | 0 |
| May 01 2024 | 17.3807 | -0.02 | -0.12% | 17.335 | 17.5143 | 17.335 | 0 |
| Apr 30 2024 | 17.4018 | -0.10 | -0.59% | 17.4227 | 17.5113 | 17.3956 | 0 |
| Apr 29 2024 | 17.5056 | 0.03 | 0.18% | 17.5661 | 17.5661 | 17.4678 | 0 |
| Apr 26 2024 | 17.474 | 0.12 | 0.66% | 17.3474 | 17.4847 | 17.3474 | 0 |
| Apr 25 2024 | 17.3586 | -0.03 | -0.19% | 17.1463 | 17.3784 | 17.1463 | 0 |
| Apr 24 2024 | 17.3914 | 0.03 | 0.15% | 17.4912 | 17.4912 | 17.3516 | 0 |
| Apr 23 2024 | 17.3659 | 0.13 | 0.76% | 17.333 | 17.3804 | 17.2722 | 0 |
| Apr 22 2024 | 17.2344 | 0.01 | 0.03% | 17.5514 | 17.5514 | 17.1061 | 0 |
| Apr 19 2024 | 17.2294 | -0.36 | -2.07% | 17.5304 | 17.5586 | 17.1675 | 0 |
| Apr 18 2024 | 17.5944 | -0.09 | -0.52% | 17.7115 | 17.7876 | 17.5747 | 0 |
| Apr 17 2024 | 17.6863 | -0.18 | -0.98% | 17.9362 | 17.9362 | 17.6516 | 0 |
| Apr 16 2024 | 17.8616 | 0.03 | 0.20% | 17.8135 | 17.9284 | 17.7994 | 0 |
| Apr 15 2024 | 17.8267 | -0.13 | -0.74% | 18.1025 | 18.1025 | 17.7999 | 0 |
| Apr 12 2024 | 17.9604 | -0.07 | -0.40% | 17.8342 | 18.0086 | 17.8342 | 0 |
| Apr 11 2024 | 18.0329 | 0.09 | 0.51% | 18.041 | 18.043 | 17.9333 | 0 |
| Apr 10 2024 | 17.9412 | -0.03 | -0.16% | 17.7416 | 17.9506 | 17.7416 | 0 |
| Apr 09 2024 | 17.9707 | 0.03 | 0.15% | 18.0329 | 18.0329 | 17.8852 | 0 |
| Apr 08 2024 | 17.9445 | 0.03 | 0.14% | 17.9635 | 17.9635 | 17.9091 | 0 |
| Apr 05 2024 | 17.919 | 0.11 | 0.60% | 17.8614 | 17.9473 | 17.8398 | 0 |
| Apr 04 2024 | 17.8113 | -0.12 | -0.67% | 18.0854 | 18.0854 | 17.8081 | 0 |
| Apr 03 2024 | 17.9315 | 0.03 | 0.15% | 17.8232 | 17.9473 | 17.8232 | 0 |
| Apr 02 2024 | 17.9055 | -0.05 | -0.26% | 17.732 | 17.9103 | 17.732 | 0 |
| Apr 01 2024 | 17.9525 | 0.02 | 0.13% | 17.9603 | 17.9693 | 17.9215 | 0 |
| Mar 28 2024 | 17.9297 | 0.00 | 0.02% | 17.9021 | 17.9366 | 17.9021 | 0 |
| Mar 27 2024 | 17.9265 | 0.05 | 0.28% | 17.9896 | 17.9902 | 17.8823 | 0 |
| Mar 26 2024 | 17.8772 | -0.02 | -0.10% | 17.9493 | 17.9493 | 17.8772 | 0 |
