ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

QYLD Recon Capital NASDAQ-100 Covered Call ETF

17.8188
-0.00814 (-0.05%)
Jun 20 2024 - Closed
Delayed by 15 minutes

QYLD Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 25 2024 17.8945 -0.01 -0.06% 17.7822 17.9085 17.7821 0
Mar 22 2024 17.906 0.03 0.15% 17.836 17.9077 17.836 0

Your Recent History

Delayed Upgrade Clock