Canada markets close in 4 hours 59 minutes

Global X NASDAQ 100 Covered Call UCITS ETF Dis (QYLD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
16.45+0.06 (+0.35%)
As of 03:41PM BST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202416.8816.8816.3916.4516.454,615
May 08, 202416.6016.6016.3916.4016.407,291
May 07, 202416.5016.5616.3416.3916.3916,179
May 03, 202416.3016.6116.2916.3516.3522,200
May 02, 202416.2816.3416.1616.2316.2317,514
May 02, 20240.160347 Dividend
May 01, 202416.5816.5816.3016.4016.245,588
Apr 30, 202416.4516.5916.4016.4216.2618,101
Apr 29, 202416.4816.4916.4016.4316.2711,949
Apr 26, 202416.4816.4816.2616.4116.2411,726
Apr 25, 202416.3416.4816.2516.2816.128,684
Apr 24, 202416.4016.4116.3316.3416.1810,445
Apr 23, 202416.2516.4816.1616.3016.142,403
Apr 22, 202416.2417.1416.1016.1215.9617,323
Apr 19, 202416.5016.6116.2616.2616.1018,663
Apr 18, 202416.6516.6816.4316.5516.3910,880
Apr 17, 202416.6516.8116.5916.5916.4310,958
Apr 16, 202416.7616.7616.6016.6516.497,055
Apr 15, 202416.7316.9916.7116.7716.614,506
Apr 12, 202416.9716.9916.6016.7416.587,717
Apr 11, 202416.9716.9716.6516.7316.569,866
Apr 10, 202417.0018.8316.6116.6916.536,864
Apr 09, 202416.8216.8816.6916.7016.546,998
Apr 08, 202416.7816.8916.6916.7516.5913,195
Apr 05, 202417.0017.0016.6116.7416.588,364
Apr 04, 202416.8916.8916.6516.7916.635,898
Apr 03, 202416.8216.8316.6716.7616.5910,630
Apr 02, 202416.8817.0816.6016.6516.4913,182
Mar 28, 202416.7616.7716.6316.6816.525,113
Mar 27, 202416.8916.8916.7016.7716.6020,066
Mar 27, 20240.165375 Dividend
Mar 26, 202416.7017.0116.7016.8516.5311,975
Mar 25, 202417.0717.0716.8016.8616.5315,044
Mar 22, 202416.8716.9716.8016.9016.5710,355
Mar 21, 202416.7417.0016.7416.8716.546,264
Mar 20, 202416.2116.7816.2116.7416.426,561
Mar 19, 202416.6616.7416.6016.7016.383,418
Mar 18, 202416.7516.7516.6016.6816.3617,458
Mar 15, 202416.7016.7516.4416.5116.1920,488
Mar 14, 202416.6716.7516.6216.6916.365,503
Mar 13, 202416.7516.7516.5916.6316.319,279
Mar 12, 202416.6116.7216.5716.6016.286,407
Mar 11, 202416.6016.7516.5116.5816.2514,378
Mar 08, 202416.7816.7816.5016.6216.294,521
Mar 07, 202416.7316.7316.4616.6316.312,586
Mar 07, 20240.165491 Dividend
Mar 06, 202416.9016.9016.7016.6916.216,801
Mar 05, 202416.9016.9016.6816.6916.2011,488
Mar 04, 202416.9016.9016.7216.7616.2712,319
Mar 01, 202416.7916.8016.6416.7116.225,697
Feb 29, 202416.6416.8016.3716.6816.1911,433
Feb 28, 202416.8016.8016.4916.6416.164,492
Feb 27, 202416.8016.8016.4016.6616.178,299
Feb 26, 202416.7016.7016.5416.6716.188,505
Feb 23, 202416.6016.6716.4316.6716.189,331
Feb 22, 202416.3016.8016.3016.5616.088,243
Feb 21, 202416.5016.6116.2816.3215.857,434
Feb 20, 202416.3016.4416.3016.3415.8616,277
Feb 19, 202416.5716.5716.3016.5616.073,416
Feb 16, 202416.6116.7416.4016.5316.0568,735
Feb 15, 202416.5816.6216.5316.5616.0812,865
Feb 14, 202416.4616.5516.4616.5216.0415,708
Feb 13, 202416.8016.8016.4516.4916.017,580
Feb 12, 202416.5716.5916.5016.5316.055,567
Feb 09, 202416.4616.6316.4516.5116.034,703
Feb 08, 202416.4916.5716.4816.4816.002,403
Feb 07, 202416.5016.5516.4416.4816.005,629
Feb 06, 202416.6016.6016.4516.5016.0113,278
Feb 05, 202416.7316.7316.4216.4515.9714,835
Feb 02, 202416.9216.9216.4016.4315.9515,568
Feb 01, 202416.5016.5016.3316.4415.967,633
Feb 01, 20240.164254 Dividend
Jan 31, 202416.7316.8116.5016.5515.9133,971
Jan 30, 202416.8416.8416.6116.6315.986,181
Jan 29, 202416.7916.7916.5116.6315.985,414
Jan 26, 202416.5816.6916.5216.6115.9722,332
Jan 25, 202416.3016.6716.3016.5415.899,345
Jan 24, 202416.2916.6916.2916.6015.9623,816
Jan 23, 202416.5016.6316.5016.5415.906,240
Jan 22, 202416.1616.8416.1516.4515.8114,240
Jan 19, 202416.4516.6016.3316.4415.806,388
Jan 18, 202416.3016.5416.2616.3815.746,310
Jan 17, 202416.2016.3516.1616.2515.623,558
Jan 16, 202416.3016.4316.2216.2815.653,826
Jan 15, 202416.3216.4316.2016.3015.673,947
Jan 12, 202416.3716.4416.2216.2915.665,751
Jan 11, 202416.5016.5016.2216.2415.6148,533
Jan 11, 20240.149268 Dividend
Jan 10, 202416.0016.5016.0016.3515.579,527
Jan 09, 202416.3016.4616.2616.3515.5710,520
Jan 08, 202416.5016.5016.0516.3015.525,025
Jan 05, 202416.2616.2616.1016.1515.384,393
Jan 04, 202416.3516.3516.1016.1415.376,065
Jan 03, 202416.1216.3416.0016.1815.416,150
Jan 02, 202416.3316.4316.1816.1915.4213,232
Dec 29, 202316.3716.4516.2516.3715.595,648
Dec 28, 202316.5016.5016.3016.3615.5813,514
Dec 27, 202316.2016.3616.1516.2615.4921,573
Dec 22, 202316.2616.3316.1716.2215.451,552
Dec 21, 202316.3716.3716.1716.2015.4310,338
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...