Canada markets closed

Global X Nasdaq 100 Covered Call & Growth ETF (QYLG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
32.14+0.23 (+0.72%)
At close: 04:00PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202431.9532.1431.9532.1432.1412,000
Jul 02, 202431.6131.9131.6131.9131.9110,400
Jul 01, 202431.6931.7531.5031.7531.7526,600
Jun 28, 202431.6831.9431.5031.5531.5523,000
Jun 27, 202431.6531.7331.6031.7031.7011,700
Jun 26, 202431.4431.6131.4431.5631.5613,500
Jun 25, 202431.4631.5831.4131.5231.5211,400
Jun 24, 202431.5431.5731.2231.3231.3210,600
Jun 24, 20240.144 Dividend
Jun 21, 202431.7331.7831.6131.6131.4719,200
Jun 20, 202431.9631.9631.6331.7931.6514,900
Jun 18, 202431.8131.9031.7131.8931.7413,400
Jun 17, 202431.6831.9031.6431.8731.726,500
Jun 14, 202431.5831.6931.5831.6331.4913,000
Jun 13, 202431.5431.6631.4431.6031.4613,300
Jun 12, 202431.3631.5431.2331.5431.4012,100
Jun 11, 202431.0031.2531.0031.2531.119,900
Jun 10, 202431.0731.1230.9131.1030.9613,400
Jun 07, 202430.9531.1530.9331.1030.966,100
Jun 06, 202431.0031.1330.9430.9830.8432,800
Jun 05, 202430.7231.0030.7230.9830.8412,400
Jun 04, 202430.5130.6730.4630.6730.536,200
Jun 03, 202430.5530.6330.4030.5030.3612,000
May 31, 202430.4230.4330.0030.4330.2912,000
May 30, 202430.6130.6230.3830.4030.2632,500
May 29, 202430.7030.8130.6530.7330.5918,100
May 28, 202430.7730.8830.7230.8830.749,900
May 24, 202430.6230.8530.6230.8130.678,900
May 23, 202430.7930.8530.4830.4930.3512,100
May 22, 202430.6530.6530.5130.5930.459,100
May 21, 202430.5330.6330.5130.6330.4915,600
May 20, 202430.4830.6430.4830.5630.4212,100
May 20, 20240.139 Dividend
May 17, 202430.6730.6730.4930.6130.3322,800
May 16, 202430.6830.7130.6230.6230.3424,000
May 15, 202430.4330.6630.4330.6230.3423,100
May 14, 202430.2830.4330.2830.4230.1410,300
May 13, 202430.2830.2830.2230.2429.979,000
May 10, 202430.2930.3030.2030.2830.017,100
May 09, 202430.0730.2530.0730.1529.8810,500
May 08, 202430.1130.2130.1130.2029.936,200
May 07, 202430.2230.2330.0930.2229.9516,000
May 06, 202430.0330.1930.0130.1029.8310,600
May 03, 202429.8730.0329.8329.9329.6618,600
May 02, 202429.5629.6229.3029.6229.35490,100
May 01, 202429.4229.9029.2829.3529.0813,700
Apr 30, 202429.8029.8129.4729.4829.2124,600
Apr 29, 202429.8829.8829.7329.8429.5713,500
Apr 26, 202429.4929.8029.4929.7429.4719,900
Apr 25, 202429.1329.4729.0329.4229.1516,600
Apr 24, 202429.6629.6629.3729.5329.2629,000
Apr 23, 202429.2629.5029.2629.4629.1923,600
Apr 22, 202428.9429.2428.8329.0428.7824,200
Apr 22, 20240.147 Dividend
Apr 19, 202429.4929.5028.9028.9628.5529,600
Apr 18, 202429.8329.8729.5629.6129.1917,500
Apr 17, 202430.1330.1529.6929.6929.2726,500
Apr 16, 202430.0730.1830.0130.0829.6617,100
Apr 15, 202430.6630.6629.9530.0629.6438,000
Apr 12, 202430.4830.5830.3030.4029.97113,100
Apr 11, 202430.5230.7530.3930.7330.3018,000
Apr 10, 202430.3730.4330.3030.4129.985,400
Apr 09, 202430.6030.6030.2630.5530.128,500
Apr 08, 202430.4330.5630.3830.4930.069,300
Apr 05, 202430.1730.5230.1630.3629.9313,800
Apr 04, 202430.7230.7530.1930.1929.7620,000
Apr 03, 202430.3930.6630.3930.4930.0613,900
Apr 02, 202430.5030.5030.3330.4830.0520,100
Apr 01, 202430.6530.7130.5730.6030.1716,500
Mar 28, 202430.6330.6630.5830.6430.215,000
Mar 27, 202430.5830.7330.5030.5830.1510,400
Mar 26, 202430.7030.7030.5530.5530.1214,800
Mar 25, 202430.3530.6530.3530.5630.1311,700
Mar 22, 202430.6330.7030.5530.6730.2415,500
Mar 21, 202430.6330.7830.5530.6330.2042,000
Mar 20, 202430.2430.5330.1830.4530.0212,000
Mar 19, 202430.0030.2730.0030.2529.8210,600
Mar 18, 202430.1530.3430.1030.1229.7041,300
Mar 18, 20240.157 Dividend
Mar 15, 202430.1830.2730.0030.0829.5015,200
Mar 14, 202430.4330.5430.3230.4029.8115,600
Mar 13, 202430.5530.6730.4430.5529.9635,100
Mar 12, 202430.3530.6430.3530.5529.9612,400
Mar 11, 202430.2630.3830.2130.2829.7010,400
Mar 08, 202430.7030.7830.3330.4129.8215,400
Mar 07, 202430.4830.6930.4830.6530.0620,000
Mar 06, 202430.4630.4830.2830.3729.7933,400
Mar 05, 202430.3430.4030.1030.2429.6617,400
Mar 04, 202430.5430.6630.5030.5029.9131,600
Mar 01, 202430.3330.6830.3330.6530.0623,100
Feb 29, 202430.2230.3530.2130.2729.6919,300
Feb 28, 202430.2030.2530.0630.1829.6012,600
Feb 27, 202430.3030.3030.0930.2029.6220,000
Feb 26, 202430.2230.2530.1630.2029.6236,800
Feb 23, 202430.3230.3230.1630.2329.6527,500
Feb 22, 202430.0930.2929.9530.2729.6922,700
Feb 21, 202429.5529.6029.3129.6029.039,900
Feb 20, 202429.6329.7729.4729.6529.0842,400
Feb 20, 20240.151 Dividend
Feb 16, 202430.1930.2729.9529.9529.2321,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...