Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

QYLG Historical Prices

Global X Nasdaq 100 Covered Call & Growth ETF · daily open, high, low, close & volume

Trading days
250
Period high
30.98
Period low
25.01
Period change
-6.51%
DateOpenHighLowCloseChangeVolume
Nov 2, 202628.9929.0728.4028.45-1.32%68,804
Oct 30, 202629.0929.1128.5228.83-2.99%57,526
Oct 29, 202629.7729.7729.5429.72-0.87%43,823
Oct 28, 202629.9630.0029.7629.98+0.40%18,144
Oct 27, 202629.6629.8829.5929.86+1.12%50,519
Oct 26, 202629.3129.6629.3129.53+0.92%29,201
Oct 23, 202629.0729.4029.0729.26-0.03%80,853
Oct 22, 202629.6229.6229.1929.27-2.27%72,017
Oct 21, 202629.8730.0429.7829.95+0.77%44,054
Oct 20, 202629.6429.8229.4729.72+0.01%35,782
Oct 19, 202629.7829.9129.6529.72+0.43%59,663
Oct 16, 202630.2930.3029.5129.59-2.37%69,704
Oct 15, 202630.0030.3129.8430.31+0.03%24,252
Oct 14, 202630.5030.5230.2330.30-1.01%296,139
Oct 13, 202630.5530.6130.4630.61-0.10%55,944
Oct 12, 202630.7530.7530.6030.64-0.45%80,249
Oct 9, 202630.7930.7930.6230.78+0.33%59,376
Oct 8, 202630.7530.8430.6130.68-0.73%55,435
Oct 7, 202630.6930.9130.6930.90-0.12%54,989
Oct 6, 202630.8530.9830.8330.94+0.43%65,392
Oct 5, 202630.7230.8330.7030.81+0.41%34,542
Oct 2, 202630.7530.7830.6230.68+0.72%32,256
Oct 1, 202630.5130.5930.3430.46+0.15%66,594
Sep 30, 202630.3430.5430.3330.42+0.33%29,588
Sep 29, 202630.3530.4130.2930.32+0.10%39,665
Sep 28, 202630.3730.3930.2430.29-0.77%23,870
Sep 25, 202630.4130.5530.3730.52+0.31%27,370
Sep 24, 202630.2030.4430.2030.43+0.00%48,252
Sep 23, 202630.5930.6030.3330.43-0.35%56,406
Sep 22, 202630.4430.5830.4430.54+0.36%57,584
Sep 21, 202630.0130.4530.0130.43+1.66%95,035
Sep 18, 202629.9029.9929.8229.93-0.07%71,356
Sep 17, 202629.9029.9529.7029.95+1.77%68,928
Sep 16, 202629.5329.6529.3029.43+0.03%19,882
Sep 15, 202629.5129.5429.3629.42-0.51%56,692
Sep 14, 202629.3729.6729.3329.57-0.47%92,529
Sep 11, 202629.7529.7729.6129.71+0.78%14,121
Sep 10, 202629.3729.6029.3729.48-0.64%21,213
Sep 9, 202629.7529.8029.6529.67-0.07%41,332
Sep 8, 202629.4129.8229.4129.69-0.17%26,773
Sep 4, 202629.7129.8229.6629.74+0.12%41,731
Sep 3, 202629.4529.7529.4529.71+0.91%52,818
Sep 2, 202629.3229.4629.3029.44-0.73%29,254
Aug 31, 202629.6529.6729.5429.65-0.01%58,226
Aug 28, 202629.7629.8529.6129.66-0.31%22,636
Aug 27, 202629.6529.7529.5229.75+1.01%31,354
Aug 26, 202629.3929.4829.3529.45+0.26%39,719
Aug 25, 202629.4429.4829.3429.37+0.29%22,635
Aug 24, 202629.2829.3829.1529.29-1.20%60,448
Aug 21, 202629.7529.7529.4829.64+0.30%31,784
Aug 20, 202629.5429.7529.4729.55-0.27%75,722
Aug 19, 202629.6629.7429.5529.63-0.12%32,360
Aug 18, 202629.7829.7829.6029.67-0.81%29,328
Aug 17, 202629.9130.0029.9129.91-0.10%36,160
Aug 14, 202629.8829.9629.8429.94+0.05%21,758
Aug 13, 202629.8229.9829.7829.92+0.57%31,169
Aug 12, 202629.7429.8429.6829.75+0.44%17,704
Aug 11, 202629.7629.7929.5529.63-0.18%22,210
Aug 10, 202629.7429.7729.6029.68-0.07%38,780
Aug 7, 202629.6629.7329.5629.70+0.68%37,290
Aug 6, 202629.3629.6129.3129.50-0.22%33,924
Aug 5, 202629.7929.8029.5329.56-0.36%22,590
Aug 4, 202629.3229.7029.3229.67+2.03%44,267
Aug 3, 202628.7029.1128.5429.08+1.29%51,927
Jul 31, 202628.8628.8628.3828.71+0.84%126,662
Jul 30, 202628.1928.5328.1928.47+2.79%74,614
Jul 29, 202628.2128.3727.6827.70-1.74%38,242
Jul 28, 202628.1128.2827.9028.19-0.63%54,608
Jul 27, 202628.7228.7228.1728.37-0.18%40,198
Jul 24, 202628.6428.6828.3528.42-0.81%47,947
Jul 23, 202628.8128.8528.5528.65-1.47%62,408
Jul 22, 202629.0929.1929.0329.08-0.34%45,366
Jul 21, 202629.1229.1928.9929.18+1.40%29,479
Jul 20, 202628.9629.0528.7428.78-0.84%53,173
Jul 17, 202628.9129.2128.6029.02-1.28%47,783
Jul 16, 202629.6629.6629.2729.40-1.62%42,852
Jul 15, 202630.1530.1529.6129.88-0.31%40,732
Jul 14, 202629.9730.0829.7929.97+1.11%19,249
Jul 13, 202629.7229.9129.5629.64-1.71%74,695
Jul 10, 202629.9930.1929.7530.16+0.32%37,370
Jul 9, 202629.8630.0929.7230.07+1.60%56,028
Jul 8, 202629.3929.6329.1629.59+0.21%35,029
Jul 7, 202629.6929.7429.3129.53-1.53%63,776
Jul 6, 202629.7330.0829.7329.99+1.29%47,470
Jul 2, 202630.0730.1529.3929.61-1.42%32,102
Jul 1, 202630.0530.2029.8030.03-0.92%29,422
Jun 30, 202629.9730.3829.9730.31+1.28%46,304
Jun 29, 202629.6029.9829.3129.93+2.07%42,037
Jun 26, 202629.2929.5929.1129.32-0.84%42,112
Jun 25, 202629.8729.9029.3429.57+0.47%47,979
Jun 24, 202629.5529.7329.2129.43-0.27%55,144
Jun 23, 202629.5929.8829.4329.51-2.59%52,029
Jun 22, 202630.4630.5230.2330.30-1.03%43,544
Jun 18, 202630.3830.7330.2330.61+2.51%45,836
Jun 17, 202630.2330.2329.8229.86-0.71%66,729
Jun 16, 202630.3230.4230.0430.07-0.93%50,489
Jun 15, 202630.1530.4130.1430.36+1.82%88,940
Jun 12, 202629.6929.8329.5029.81+0.64%33,338
Jun 11, 202629.0929.6629.0029.62+2.57%36,870
Jun 10, 202629.1529.4128.8628.88-1.39%45,305
Jun 9, 202629.8229.8628.5729.29-1.11%48,733
Jun 8, 202629.6029.7829.5129.62+1.24%48,011
Jun 5, 202630.0230.0429.2029.26-3.36%68,604
Jun 4, 202630.3330.3430.0330.27-0.20%42,908
Jun 3, 202630.3430.3930.2430.34-0.05%23,362
Jun 2, 202630.2930.3930.1830.35+0.26%36,591
Jun 1, 202630.2030.3630.1130.27+0.41%29,745
May 29, 202630.1730.2230.0730.15+0.32%41,399
May 28, 202629.9030.1029.8030.06+0.55%36,407
May 27, 202629.9929.9929.8029.89+0.03%31,373
May 26, 202629.7329.9329.7129.88+1.05%43,002
May 22, 202629.5929.6729.5229.57+0.42%55,915
May 21, 202629.3029.5029.2129.45+0.15%25,365
May 20, 202629.1629.4029.1329.40+1.45%32,633
May 19, 202629.0229.2728.8128.98-0.50%24,871
May 18, 202629.3429.3428.9229.13-1.13%39,627
May 15, 202629.5029.5929.2729.46-1.46%45,715
May 14, 202629.7829.9329.7729.89+0.67%40,931
May 13, 202629.6729.7729.5429.70+0.46%20,162
May 12, 202629.5429.6129.3229.56-0.52%26,078
May 11, 202629.6829.7629.6429.71+0.23%56,468
May 8, 202629.4529.6729.3929.64+1.23%42,561
May 7, 202629.3329.4129.2529.29-0.04%48,232
May 6, 202629.1629.3129.1029.30+1.15%42,280
May 5, 202628.9229.0228.8628.96+0.71%51,193
May 4, 202628.8328.8728.6528.76-0.07%38,740
May 1, 202628.7028.8428.7028.78+0.53%44,772
Apr 30, 202628.5028.6628.3228.63+0.80%35,572
Apr 29, 202628.3628.4328.2428.40+0.44%30,384
Apr 28, 202628.3128.4328.1628.27-0.74%23,137
Apr 27, 202628.4828.5028.3828.48+0.07%56,742
Apr 24, 202628.3328.4728.2228.47+1.44%52,974
Apr 23, 202628.1728.2527.9628.06-0.27%19,487
Apr 22, 202628.0628.1828.0028.14+1.18%26,891
Apr 21, 202628.0028.0027.8027.81-0.51%27,920
Apr 20, 202627.9728.0027.7527.95-0.53%43,879
Apr 17, 202627.9328.1927.8828.10+1.26%34,656
Apr 16, 202627.7027.7927.6227.75+0.22%44,077
Apr 15, 202627.4527.7027.4527.69+0.91%57,739
Apr 14, 202627.2727.4427.2727.44+0.79%24,556
Apr 13, 202627.0427.2326.9227.23+0.55%30,561
Apr 10, 202627.1327.1427.0227.08+0.25%24,019
Apr 9, 202626.8827.0426.8427.01+0.50%136,068
Apr 8, 202626.9127.0426.7926.88+2.07%48,185
Apr 7, 202626.2526.3826.0726.33-0.06%33,240
Apr 6, 202626.2626.3926.2626.35+0.51%50,448
Apr 2, 202625.8626.2425.8026.22+0.21%25,495
Apr 1, 202626.0826.3026.0526.16+0.82%52,032
Mar 31, 202625.4725.9525.4525.95+3.15%27,230
Mar 30, 202625.4625.5025.0125.16-0.66%47,539
Mar 27, 202625.6725.6725.3125.32-1.60%28,960
Mar 26, 202626.0726.1025.7425.74-1.82%23,584
Mar 25, 202626.2926.3426.1626.22+0.69%17,389
Mar 24, 202626.1026.2225.9826.04-0.72%29,686
Mar 23, 202626.2426.4026.1426.22+0.51%29,688
Mar 20, 202626.5526.5526.0226.09-1.73%39,798
Mar 19, 202626.4126.6426.3626.55-0.41%42,605
Mar 18, 202626.9926.9926.6126.66-1.34%29,204
Mar 17, 202626.9627.0626.9627.02+0.56%8,037
Mar 16, 202626.8426.9626.8126.87+1.21%23,237
Mar 13, 202626.8126.9426.5526.55-0.49%19,435
Mar 12, 202626.8026.8826.6626.68-1.40%20,694
Mar 11, 202627.0627.1927.0127.06+0.15%15,348
Mar 10, 202627.0427.2126.9827.02-0.10%26,342
Mar 9, 202626.4927.0526.4327.05+1.23%161,949
Mar 6, 202626.7726.9226.6526.72-1.27%48,304
Mar 5, 202627.0727.1726.7827.07-0.17%43,649
Mar 4, 202626.8627.1926.8227.11+1.31%64,993
Mar 3, 202626.6226.8626.3726.76-1.02%54,236
Mar 2, 202626.6527.0626.6527.03+0.20%46,555
Feb 27, 202626.8827.0026.8026.98-0.15%26,247
Feb 26, 202627.3027.3026.8527.02-0.95%53,002
Feb 25, 202627.0527.2827.0527.28+1.18%48,065
Feb 24, 202626.8327.0026.7126.96+0.93%44,574
Feb 23, 202626.8726.8926.6426.71-1.58%38,921
Feb 20, 202626.8127.2126.7127.14+0.85%23,295
Feb 19, 202626.9427.0326.8226.91-0.44%34,055
Feb 18, 202626.8027.1926.8027.03+0.90%18,852
Feb 17, 202626.7626.9226.4826.79-0.12%48,725
Feb 13, 202626.8127.0326.6626.82+0.23%27,323
Feb 12, 202627.3227.4026.7326.76-2.00%40,834
Feb 11, 202627.4427.4427.1527.30+0.29%22,908
Feb 10, 202627.3727.4127.2127.23-0.36%20,819
Feb 9, 202627.0127.4027.0127.32+0.61%27,709
Feb 6, 202626.6827.1726.6827.16+2.37%53,535
Feb 5, 202626.7026.8426.5126.53-1.40%119,196
Feb 4, 202627.2627.2626.7226.91-1.43%28,524
Feb 3, 202627.6927.7527.1327.30-1.31%49,036
Feb 2, 202627.4427.7427.4427.66+0.61%42,736
Jan 30, 202627.5727.6927.4127.49-0.74%67,168
Jan 29, 202627.8227.8427.3227.70-0.43%68,689
Jan 28, 202627.8827.9127.7427.82+0.20%49,255
Jan 27, 202627.6927.7927.6427.76+0.81%47,359
Jan 26, 202627.4727.6527.4727.54+0.10%47,609
Jan 23, 202627.4527.5927.3227.51+0.26%47,774
Jan 22, 202627.4327.4727.2727.44+0.79%24,714
Jan 21, 202627.0227.3826.9527.23+0.98%39,921
Jan 20, 202627.0727.1926.9126.96-2.28%138,640
Jan 16, 202627.7727.7727.4827.59+0.05%21,205
Jan 15, 202627.7627.7627.5827.58+0.11%40,607
Jan 14, 202627.5127.5727.4027.55-0.54%39,124
Jan 13, 202627.7127.7827.6627.70-0.20%34,225
Jan 12, 202627.6527.7927.6227.75+0.09%61,191
Jan 9, 202627.5827.7527.5027.73+0.64%44,978
Jan 8, 202627.6027.6027.4527.55-0.24%70,128
Jan 7, 202627.6227.7627.5627.62-0.02%112,324
Jan 6, 202627.5027.7027.4727.62+0.82%116,256
Jan 5, 202627.3627.5027.3327.39+0.77%53,222
Jan 2, 202627.7127.7627.0527.18-0.28%107,538
Dec 31, 202527.4227.4727.2427.26-0.54%74,187
Dec 30, 202527.4127.5127.4027.41-9.42%94,089
Dec 29, 202530.2430.2930.1630.26-0.03%50,741
Dec 26, 202530.3530.3530.2330.27+0.05%54,752
Dec 24, 202530.2430.3330.2330.25+0.05%254,221
Dec 23, 202530.1130.2730.0530.24+0.26%58,946
Dec 22, 202530.1630.2230.1230.16-0.26%56,578
Dec 19, 202529.9330.2429.9330.24+1.27%66,350
Dec 18, 202529.8729.9529.7829.86+0.80%51,165
Dec 17, 202529.9629.9629.6229.63-0.95%41,183
Dec 16, 202529.8029.9629.7729.91+0.07%47,959
Dec 15, 202530.0830.0829.8429.89-0.30%70,006
Dec 12, 202530.1830.1929.8729.98-0.96%69,586
Dec 11, 202530.2330.2730.0430.27-0.16%56,927
Dec 10, 202530.2130.3630.1330.32+0.34%42,735
Dec 9, 202530.1630.2530.0430.22+0.24%26,452
Dec 8, 202530.2930.2930.1230.15-0.26%32,476
Dec 5, 202530.1130.3430.1130.23+0.28%36,210
Dec 4, 202530.2130.2130.0630.14-0.09%50,444
Dec 3, 202530.0630.1929.9430.17+0.34%46,562
Dec 2, 202530.0430.1329.9030.07+0.33%31,435
Dec 1, 202529.8630.0129.8029.97-0.10%32,013
Nov 28, 202529.9130.0029.9030.00+0.50%23,823
Nov 26, 202529.7729.8829.7029.85+0.57%24,046
Nov 25, 202529.5029.6929.3329.68+0.51%24,597
Nov 24, 202529.2129.5729.2129.53+0.92%33,865
Nov 21, 202529.0929.4728.7629.26+0.69%70,333
Nov 20, 202530.0330.0629.0229.06-1.79%55,614
Nov 19, 202529.4829.7729.3629.59+0.51%29,534
Nov 18, 202529.5229.6029.2229.44-0.81%35,961
Nov 17, 202529.7929.9529.5429.68-0.50%36,067
Nov 14, 202529.5129.9429.4229.83+0.07%19,811
Nov 13, 202530.1330.1329.7529.81-1.29%35,379
Nov 12, 202530.3230.3230.0930.20+0.00%30,872
Nov 11, 202530.1330.2330.0930.20-0.17%41,069
Nov 10, 202530.1430.2630.0030.25+1.54%34,779
Nov 7, 202529.7529.7929.3829.79-0.20%38,431
Nov 6, 202530.1930.1929.7729.85-1.22%86,426
Nov 5, 202530.0030.3230.0030.22+0.62%55,097
Nov 4, 202530.1530.3030.0130.04-1.30%28,115
Nov 3, 202530.4930.5030.3430.43+0.23%27,812

Daily open, high, low, close and volume for Global X Nasdaq 100 Covered Call & Growth ETF (QYLG). Showing 250 trading days. Unadjusted prices.