Skip to main content

Global X Nasdaq 100 ESG Covered Call ETF (NQ: QYLE )

26.95 +0.07 (+0.26%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 26.88 27.01 26.88 26.88 256 +0.16(+0.59%)
Jun 24, 2024 26.88 26.88 26.72 26.72 472 -0.11(-0.42%)
Jun 21, 2024 26.92 27.05 26.83 26.83 2,981 -0.21(-0.79%)
Jun 20, 2024 27.05 27.05 27.05 27.05 76 +0.00(+0.02%)
Jun 18, 2024 27.04 27.04 27.04 27.04 100 +0.06(+0.22%)
Jun 17, 2024 27.09 27.09 26.98 26.98 2,095 +0.05(+0.19%)
Jun 14, 2024 26.93 26.93 26.93 26.93 100 +0.06(+0.22%)
Jun 13, 2024 26.87 26.87 26.87 26.87 124 +0.08(+0.29%)
Jun 12, 2024 26.68 26.80 26.67 26.80 536 +0.15(+0.55%)
Jun 11, 2024 26.64 26.65 26.65 26.65 30 +0.05(+0.19%)
Jun 10, 2024 26.59 26.61 26.59 26.60 498 +0.01(+0.03%)
Jun 07, 2024 26.59 26.59 26.59 26.59 100 +0.04(+0.15%)
Jun 06, 2024 26.55 26.55 26.55 26.55 70 -0.01(-0.05%)
Jun 05, 2024 26.43 26.57 26.43 26.57 218 +0.24(+0.93%)
Jun 04, 2024 26.32 26.32 26.32 26.32 205 +0.06(+0.23%)
Jun 03, 2024 26.49 26.49 26.26 26.26 249 +0.07(+0.28%)
May 31, 2024 26.19 26.19 26.19 26.19 106 +0.01(+0.03%)
May 30, 2024 26.18 26.18 26.18 26.18 36 -0.19(-0.71%)
May 29, 2024 26.50 26.51 26.37 26.37 394 -0.04(-0.16%)
May 28, 2024 26.54 26.54 26.41 26.41 568 +0.20(+0.77%)
May 24, 2024 26.30 26.30 26.21 26.21 498 +0.01(+0.04%)
May 23, 2024 26.46 26.47 26.20 26.20 673 +0.06(+0.21%)
May 22, 2024 26.14 26.14 26.14 26.14 437 -0.05(-0.17%)
May 21, 2024 26.47 26.47 26.19 26.19 2,969 -0.31(-1.18%)
May 20, 2024 26.38 26.50 26.11 26.50 948 +0.41(+1.55%)
May 17, 2024 26.10 26.10 26.10 26.10 286 -0.01(-0.04%)
May 16, 2024 26.11 26.11 26.11 26.11 16 +0.05(+0.19%)
May 15, 2024 26.03 26.06 25.98 26.06 560 +0.14(+0.55%)
May 14, 2024 25.91 25.91 25.91 25.91 307 +0.17(+0.67%)
May 13, 2024 25.74 25.74 25.74 25.74 136 -0.21(-0.80%)
May 10, 2024 25.95 25.95 25.82 25.95 326 +0.21(+0.80%)
May 09, 2024 25.70 25.74 25.70 25.74 243 -0.21(-0.80%)
May 08, 2024 25.95 25.95 25.95 25.95 126 +0.08(+0.32%)
May 07, 2024 25.87 25.87 25.86 25.86 217 +0.05(+0.19%)
May 06, 2024 25.81 25.81 25.81 25.81 68 +0.14(+0.54%)
May 03, 2024 25.79 25.79 25.68 25.68 1,599 +0.24(+0.95%)
May 02, 2024 25.44 25.44 25.44 25.44 64 +0.03(+0.13%)
May 01, 2024 25.52 25.52 25.40 25.40 420 -0.11(-0.44%)
Apr 30, 2024 25.51 25.51 25.51 25.51 232 -0.16(-0.62%)
Apr 29, 2024 25.67 25.67 25.67 25.67 293 +0.11(+0.42%)
Apr 26, 2024 25.67 25.67 25.56 25.56 261 +0.24(+0.96%)
Apr 25, 2024 25.20 25.44 25.20 25.32 321 -0.06(-0.22%)
Apr 24, 2024 25.38 25.38 25.38 25.38 93 +0.06(+0.25%)
Apr 23, 2024 25.19 25.45 25.19 25.31 1,288 +0.17(+0.69%)
Apr 22, 2024 25.05 25.14 25.05 25.14 231 +0.26(+1.04%)
Apr 19, 2024 25.33 25.33 24.75 24.88 1,546 -0.55(-2.17%)
Apr 18, 2024 25.43 25.43 25.43 25.43 101 -0.25(-0.96%)
Apr 17, 2024 25.82 25.82 25.60 25.68 645 -0.14(-0.56%)
Apr 16, 2024 26.01 26.01 25.83 25.83 498 -0.05(-0.18%)
Apr 15, 2024 25.87 25.87 25.87 25.87 119 -0.22(-0.84%)
Apr 12, 2024 26.23 26.23 26.09 26.09 418 -0.13(-0.48%)
Apr 11, 2024 26.26 26.26 26.14 26.22 474 +0.14(+0.52%)
Apr 10, 2024 26.18 26.18 26.08 26.08 853 -0.09(-0.34%)
Apr 09, 2024 26.17 26.17 26.17 26.17 18 +0.05(+0.20%)
Apr 08, 2024 26.26 26.26 26.12 26.12 828 +0.08(+0.29%)
Apr 05, 2024 26.04 26.04 26.04 26.04 138 +0.07(+0.27%)
Apr 04, 2024 26.28 26.28 25.97 25.97 828 -0.22(-0.83%)
Apr 03, 2024 26.19 26.19 26.19 26.19 201 -0.01(-0.05%)
Apr 02, 2024 26.20 26.20 26.20 26.20 129 -0.06(-0.25%)
Apr 01, 2024 26.30 26.35 26.27 26.27 755 +0.01(+0.03%)
Mar 28, 2024 26.17 26.26 26.17 26.26 518 +0.01(+0.04%)
Mar 27, 2024 26.25 26.25 26.25 26.25 189 -0.02(-0.09%)
Mar 26, 2024 26.21 26.27 26.21 26.27 372 -0.05(-0.20%)
Mar 25, 2024 26.31 26.32 26.31 26.32 520 -0.02(-0.07%)
Mar 22, 2024 26.34 26.34 26.34 26.34 102 +0.13(+0.48%)
Mar 21, 2024 26.22 26.22 26.22 26.22 101 +0.09(+0.33%)
Mar 20, 2024 26.13 26.24 26.10 26.13 1,023 +0.15(+0.58%)
Mar 19, 2024 25.98 25.98 25.98 25.98 24 -0.05(-0.20%)
Mar 18, 2024 25.99 26.03 25.99 26.03 171 +0.15(+0.58%)
Mar 15, 2024 25.83 25.88 25.83 25.88 392 +0.00(+0.00%)
Mar 14, 2024 25.88 25.88 25.88 25.88 127 -0.25(-0.96%)
Mar 13, 2024 26.08 26.13 26.02 26.13 1,099 +0.13(+0.48%)
Mar 12, 2024 25.89 26.01 25.89 26.01 230 +0.24(+0.92%)
Mar 11, 2024 25.77 25.77 25.77 25.77 67 -0.05(-0.21%)
Mar 08, 2024 25.73 25.82 25.73 25.82 296 -0.24(-0.93%)
Mar 07, 2024 26.06 26.06 26.06 26.06 185 +0.41(+1.58%)
Mar 06, 2024 25.72 25.72 25.66 25.66 2,136 -0.15(-0.60%)
Mar 05, 2024 25.81 25.81 25.81 25.81 142 +0.10(+0.38%)
Mar 04, 2024 25.72 25.72 25.72 25.72 36 -0.29(-1.11%)
Mar 01, 2024 25.82 26.01 25.82 26.01 734 +0.18(+0.71%)
Feb 29, 2024 25.69 25.82 25.69 25.82 982 +0.18(+0.72%)
Feb 28, 2024 25.54 25.64 25.54 25.64 788 +0.04(+0.15%)
Feb 27, 2024 25.60 25.60 25.60 25.60 295 -0.07(-0.26%)
Feb 26, 2024 25.87 25.87 25.56 25.67 2,561 -0.04(-0.15%)
Feb 23, 2024 25.93 25.93 25.56 25.71 6,375 +0.10(+0.39%)
Feb 22, 2024 25.48 25.61 25.48 25.61 15,969 +0.44(+1.74%)
Feb 21, 2024 25.00 25.19 25.00 25.17 504 -0.06(-0.23%)
Feb 20, 2024 25.30 25.35 25.23 25.23 952 -0.25(-0.98%)
Feb 16, 2024 25.48 25.48 25.48 25.48 104 -0.17(-0.67%)
Feb 15, 2024 25.65 25.65 25.65 25.65 65 +0.03(+0.11%)
Feb 14, 2024 25.62 25.62 25.62 25.62 54 +0.06(+0.23%)
Feb 13, 2024 25.59 25.59 25.56 25.56 289 -0.10(-0.38%)
Feb 12, 2024 25.72 25.72 25.61 25.66 587 +0.06(+0.22%)
Feb 09, 2024 25.59 25.65 25.59 25.60 2,316 +0.04(+0.15%)
Feb 08, 2024 25.56 25.56 25.56 25.56 49 +0.08(+0.30%)
Feb 07, 2024 25.47 25.49 25.47 25.49 298 +0.02(+0.08%)
Feb 06, 2024 25.47 25.47 25.47 25.47 96 +0.11(+0.43%)
Feb 05, 2024 25.36 25.36 25.36 25.36 39 -0.16(-0.64%)
Feb 02, 2024 25.47 25.52 25.47 25.52 10,982 +0.16(+0.64%)
Feb 01, 2024 25.36 25.36 25.36 25.36 45 +0.13(+0.53%)
Jan 31, 2024 25.22 25.22 25.22 25.22 120 -0.25(-0.98%)
Jan 30, 2024 25.50 25.50 25.47 25.47 754 +0.10(+0.38%)
Jan 29, 2024 25.45 25.45 25.38 25.38 968 -0.05(-0.19%)
Jan 26, 2024 25.42 25.42 25.42 25.42 132 +0.03(+0.12%)
Jan 25, 2024 25.39 25.39 25.39 25.39 96 +0.07(+0.28%)
Jan 24, 2024 25.33 25.33 25.32 25.32 539 +0.10(+0.40%)
Jan 23, 2024 25.22 25.22 25.22 25.22 109 +0.00(+0.02%)
Jan 22, 2024 25.18 25.22 25.18 25.22 1,049 +0.11(+0.45%)
Jan 19, 2024 25.08 25.13 25.07 25.11 1,798 +0.25(+1.00%)
Jan 18, 2024 24.86 24.86 24.86 24.86 81 +0.06(+0.24%)
Jan 17, 2024 24.80 24.80 24.80 24.80 5 +0.04(+0.18%)
Jan 16, 2024 24.75 24.75 24.75 24.75 4 +0.02(+0.08%)
Jan 12, 2024 24.73 24.73 24.73 24.73 105 +0.04(+0.15%)
Jan 11, 2024 24.70 24.70 24.70 24.70 84 +0.04(+0.18%)
Jan 10, 2024 24.65 24.65 24.65 24.65 77 +0.10(+0.39%)
Jan 09, 2024 24.56 24.56 24.56 24.56 40 +0.16(+0.65%)
Jan 08, 2024 24.40 24.40 24.40 24.40 26 +0.28(+1.15%)
Jan 05, 2024 24.12 24.12 24.12 24.12 105 +0.08(+0.33%)
Jan 04, 2024 24.18 24.18 24.04 24.04 1,092 -0.10(-0.41%)
Jan 03, 2024 24.14 24.14 24.14 24.14 518 -0.18(-0.75%)
Jan 02, 2024 24.43 24.43 24.33 24.33 808 -0.19(-0.79%)
Dec 29, 2023 24.52 24.52 24.52 24.52 130 +0.03(+0.12%)
Dec 28, 2023 24.49 24.49 24.49 24.49 90 -0.03(-0.11%)
Dec 27, 2023 24.52 24.52 24.52 24.52 39 +0.06(+0.24%)
Dec 26, 2023 24.46 24.46 24.46 24.46 2 +0.02(+0.07%)
Dec 22, 2023 24.44 24.44 24.44 24.44 106 +0.03(+0.13%)
Dec 21, 2023 24.41 24.41 24.41 24.41 8 +0.13(+0.55%)
Dec 20, 2023 24.28 24.28 24.28 24.28 97 -0.18(-0.74%)
Dec 19, 2023 24.46 24.46 24.46 24.46 3 +0.06(+0.23%)
Dec 18, 2023 24.40 24.40 24.40 24.40 24 +0.15(+0.62%)
Dec 15, 2023 24.25 24.25 24.25 24.25 106 -0.04(-0.15%)
Dec 14, 2023 24.23 24.29 24.23 24.29 192 +0.02(+0.08%)
Dec 13, 2023 24.33 24.33 24.27 24.27 465 +0.04(+0.19%)
Dec 12, 2023 24.22 24.22 24.22 24.22 8 +0.05(+0.20%)
Dec 11, 2023 24.18 24.18 24.18 24.18 16 +0.07(+0.31%)
Dec 08, 2023 24.10 24.10 24.10 24.10 106 +0.13(+0.55%)
Dec 07, 2023 23.97 23.97 23.97 23.97 5 +0.05(+0.22%)
Dec 06, 2023 23.96 23.96 23.92 23.92 132 -0.03(-0.14%)
Dec 05, 2023 23.95 23.95 23.95 23.95 8 +0.03(+0.12%)
Dec 04, 2023 23.92 23.92 23.92 23.92 28 -0.08(-0.35%)
Dec 01, 2023 23.94 24.01 23.93 24.01 447 +0.02(+0.08%)
Nov 30, 2023 23.99 23.99 23.99 23.99 38 +0.02(+0.08%)
Nov 29, 2023 23.97 23.97 23.97 23.97 133 -0.01(-0.05%)
Nov 28, 2023 23.97 23.98 23.97 23.98 116 +0.03(+0.13%)
Nov 27, 2023 23.96 24.02 23.91 23.95 1,176 +0.13(+0.55%)
Nov 24, 2023 23.84 23.84 23.75 23.82 1,168 -0.07(-0.31%)
Nov 22, 2023 23.90 23.90 23.90 23.90 106 +0.02(+0.10%)
Nov 21, 2023 23.94 23.94 23.87 23.87 122 +0.01(+0.05%)
Nov 20, 2023 23.94 23.94 23.86 23.86 459 +0.01(+0.06%)
Nov 17, 2023 23.84 23.84 23.84 23.84 107 +0.02(+0.09%)
Nov 16, 2023 23.86 23.86 23.82 23.82 443 +0.00(+0.00%)
Nov 15, 2023 23.82 23.82 23.82 23.82 46 +0.06(+0.27%)
Nov 14, 2023 23.76 23.76 23.76 23.76 64 -0.04(-0.16%)
Nov 13, 2023 23.74 23.79 23.74 23.79 334 +0.06(+0.23%)
Nov 10, 2023 23.74 23.74 23.74 23.74 107 +0.11(+0.46%)
Nov 09, 2023 23.75 23.75 23.63 23.63 540 -0.02(-0.07%)
Nov 08, 2023 23.65 23.65 23.65 23.65 14 +0.03(+0.12%)
Nov 07, 2023 23.62 23.62 23.62 23.62 17 +0.06(+0.24%)
Nov 06, 2023 23.51 23.56 23.51 23.56 413 +0.06(+0.24%)
Nov 03, 2023 23.42 23.55 23.42 23.51 646 +0.14(+0.59%)
Nov 02, 2023 23.37 23.37 23.37 23.37 240 +0.20(+0.85%)
Nov 01, 2023 23.17 23.17 23.17 23.17 8 +0.29(+1.26%)
Oct 31, 2023 22.88 22.88 22.88 22.88 16 +0.06(+0.24%)
Oct 30, 2023 22.83 22.83 22.83 22.83 3 +0.16(+0.72%)
Oct 27, 2023 22.70 22.70 22.67 22.67 342 +0.07(+0.30%)
Oct 26, 2023 22.60 22.60 22.60 22.60 57 -0.19(-0.82%)
Oct 25, 2023 22.94 22.94 22.79 22.79 112 -0.28(-1.23%)
Oct 24, 2023 23.09 23.09 23.07 23.07 112 +0.07(+0.30%)
Oct 23, 2023 23.00 23.00 23.00 23.00 107 +0.02(+0.10%)
Oct 20, 2023 22.98 22.98 22.98 22.98 0 -0.16(-0.71%)
Oct 19, 2023 23.14 23.14 23.14 23.14 1 -0.20(-0.84%)
Oct 18, 2023 23.34 23.34 23.34 23.34 81 -0.29(-1.23%)
Oct 17, 2023 23.63 23.63 23.63 23.63 14 -0.12(-0.49%)
Oct 16, 2023 23.75 23.75 23.75 23.75 42 +0.35(+1.47%)
Oct 13, 2023 23.60 23.60 23.40 23.40 1,016 -0.24(-1.00%)
Oct 12, 2023 23.64 23.64 23.64 23.64 0 -0.06(-0.24%)
Oct 11, 2023 23.69 23.69 23.69 23.69 0 +0.16(+0.68%)
Oct 10, 2023 23.58 23.58 23.53 23.53 226 +0.07(+0.29%)
Oct 09, 2023 23.47 23.47 23.47 23.47 29 +0.07(+0.30%)
Oct 06, 2023 23.40 23.40 23.40 23.40 108 +0.31(+1.33%)
Oct 05, 2023 23.09 23.09 23.09 23.09 13 -0.04(-0.19%)
Oct 04, 2023 23.13 23.13 23.13 23.13 46 +0.31(+1.36%)
Oct 03, 2023 23.01 23.01 22.82 22.82 112 -0.27(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.