Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Global X NASDAQ 100 ESG Covered Call ETF (QYLE)

26.92
-0.11
(-0.41%)
At close: February 14 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202526.9226.9226.9226.9226.92-
Feb 20, 202526.9226.9226.9226.9226.92-
Feb 19, 202526.9226.9226.9226.9226.92-
Feb 18, 202526.9226.9226.9226.9226.92-
Feb 14, 202527.0127.0126.8926.9226.922,489
Feb 13, 202527.0027.0327.0027.0327.031,017
Feb 12, 202526.8826.9226.8126.9226.923,500
Feb 11, 202527.4727.4726.9826.9826.982,169
Feb 10, 202526.9527.0426.9026.9326.933,597
Feb 7, 202526.9126.9126.7626.7626.762,165
Feb 6, 202526.6926.8326.6926.8326.83778
Feb 5, 202526.6626.6826.6326.6826.681,933
Feb 4, 202526.5826.5826.4326.4326.4352,801
Feb 3, 202526.4326.5426.3526.4026.402,005
Jan 31, 202526.6126.8026.6026.6026.601,094
Jan 30, 202526.6726.6726.5026.5926.592,044
Jan 29, 202526.5126.6026.5026.5026.502,077
Jan 28, 202526.6026.8826.6026.6826.684,581
Jan 27, 202526.5426.6026.5126.6026.605,535
Jan 24, 202526.9627.0126.9226.9226.921,035
Jan 23, 202526.7826.9226.7826.9226.922,623
Jan 22, 202526.9327.0526.9226.9226.929,188
Jan 21, 2025 0.2708 Dividend
Jan 21, 202527.1627.1626.7126.7126.711,946
Jan 17, 202527.1127.1127.0227.0226.75520
Jan 16, 202526.9626.9626.8526.8526.591,377
Jan 15, 202526.2926.2926.2926.2926.02-
Jan 14, 202526.3526.3926.2926.2926.02455
Jan 13, 202526.2326.4726.2226.3326.07954
Jan 10, 202526.6726.9826.3826.3826.12901
Jan 8, 202526.6526.6526.6526.6526.38-
Jan 7, 202526.9727.9026.6526.6526.381,977
Jan 6, 202526.9627.0126.8126.8126.542,917
Jan 3, 202526.7926.7926.7526.7726.50922
Jan 2, 202526.5628.9326.4426.4426.171,465
Dec 31, 202426.6526.6526.3826.4826.215,748
Dec 30, 2024 2.109742 Dividend
Dec 30, 202426.4826.7226.4826.6526.382,523
Dec 27, 202428.8531.2528.8128.8226.442,093
Dec 26, 202429.1429.1529.0629.1526.741,195
Dec 24, 202428.7128.7128.7128.7126.34-
Dec 23, 202428.6228.7828.6228.7126.34701
Dec 20, 202428.7128.7128.7028.7026.34216
Dec 19, 202427.9427.9427.9427.9425.63-
Dec 18, 202427.9328.0227.9327.9425.63838
Dec 17, 202427.8527.9227.8527.9125.611,348
Dec 16, 202427.9127.9127.9127.9125.61-
Dec 13, 202427.9127.9127.9127.9125.61151
Dec 12, 202427.8027.8027.8027.8025.51-
Dec 11, 202427.8927.8927.8027.8025.51312
Dec 10, 202427.8927.9427.8127.8125.523,744
Dec 9, 202427.8927.9427.8927.8925.593,924
Dec 6, 202427.9027.9027.9027.9025.60-
Dec 5, 202427.9027.9027.9027.9025.60-
Dec 4, 202427.9727.9727.9027.9025.601,846
Dec 3, 202427.8427.8427.8427.8425.54-
Dec 2, 202427.7727.8427.7727.8425.54172
Nov 29, 202427.6827.6827.6827.6825.40-
Nov 27, 202427.6727.6827.6727.6825.40627
Nov 26, 202427.7127.7227.7027.7225.43500
Nov 25, 202427.7227.7227.7027.7025.41552
Nov 22, 202427.6627.7027.6627.7025.42753
Nov 21, 202427.5327.6827.5327.6825.401,377
Nov 20, 202427.5027.5027.4527.5025.242,000
Nov 19, 202427.5127.5127.5127.5125.24-
Nov 18, 2024 0.2763 Dividend
Nov 18, 202428.0828.0827.3027.5125.241,117
Nov 15, 202427.9827.9827.8827.8925.342,424
Nov 14, 202428.0728.1628.0728.0825.512,986
Nov 13, 202428.0328.0328.0228.0225.45623
Nov 12, 202427.9527.9527.9527.9525.39-
Nov 11, 202427.9928.0027.9527.9525.39380
Nov 8, 202428.0528.0627.9927.9925.422,111
Nov 7, 202428.0928.0928.0328.0325.46282
Nov 6, 202427.6527.7527.5727.6025.072,393
Nov 5, 202427.4927.4927.4927.4924.9756
Nov 4, 202427.2127.2627.2127.2624.76210
Nov 1, 202427.2127.2727.2127.2524.75827
Oct 31, 202427.2527.2627.2527.2524.75824
Oct 30, 202427.6327.6327.5927.5925.061,089
Oct 29, 202427.6127.6127.6127.6125.0967
Oct 28, 202427.5627.5627.5627.5625.04159
Oct 25, 202427.5027.5027.5027.5024.9855
Oct 24, 202427.5027.5027.5027.5024.98136
Oct 23, 202427.2927.2927.2927.2924.7981
Oct 22, 202427.6627.6727.6627.6725.14772
Oct 21, 2024 0.2778 Dividend
Oct 21, 202427.5227.5227.5227.5225.006
Oct 18, 202427.7427.8227.7427.7624.97466
Oct 17, 202427.7927.7927.7427.7424.94128
Oct 16, 202427.6727.6727.6327.6324.851,197
Oct 15, 202427.6827.7327.6827.7324.94202
Oct 14, 202427.6027.6027.6027.6024.82102
Oct 11, 202427.5927.6627.5927.6524.87714
Oct 10, 202427.6127.6127.6127.6124.8363
Oct 9, 202427.4827.4827.4827.4824.7192
Oct 8, 202427.3127.3127.1727.1724.43620
Oct 7, 202427.2427.2627.2427.2624.51686
Oct 4, 202427.4027.4027.4027.4024.64107
Oct 3, 202427.0827.1527.0827.1524.41299
Oct 2, 202427.1027.1727.1027.1124.383,430
Oct 1, 202427.1427.1427.1427.1424.4143
Sep 30, 202427.3627.3627.3627.3624.61-
Sep 27, 202427.3627.3627.3627.3624.61202
Sep 26, 202427.2527.2527.2527.2524.51104
Sep 25, 202427.2027.2827.2027.2824.53533
Sep 24, 202427.2427.2427.1227.1224.39367
Sep 23, 2024 0.2739 Dividend
Sep 23, 202427.4327.4327.1227.1424.419,384
Sep 20, 202427.4127.4927.4127.4924.481,374
Sep 19, 202427.2727.2727.2727.2724.28143
Sep 18, 202427.2527.2727.1427.1424.171,793
Sep 17, 202427.3627.3627.2227.2224.243,571
Sep 16, 202427.2327.2327.2327.2324.24396
Sep 13, 202427.2327.2327.2327.2324.24204
Sep 12, 202427.0527.2327.0527.2324.24473
Sep 11, 202426.9226.9226.9226.9223.97153
Sep 10, 202426.4926.6126.4726.6123.69834
Sep 9, 202426.3326.3326.3326.3323.4434
Sep 6, 202425.9925.9925.9925.9923.1472
Sep 5, 202426.6326.6326.5826.5823.67202
Sep 4, 202426.5926.5926.5226.5223.613,627
Sep 3, 202426.8626.8626.6426.7023.7720,548
Aug 30, 202427.1327.1327.1327.1324.1612
Aug 29, 202427.0727.0726.9826.9824.03240
Aug 28, 202427.0027.0027.0027.0024.0493
Aug 27, 202427.0127.0927.0127.0924.12413
Aug 26, 202426.9927.0926.9927.0424.072,910
Aug 23, 202426.9826.9826.9826.9824.02929
Aug 22, 202427.1427.1427.0327.0324.0710,553
Aug 21, 202427.1627.1627.1627.1624.18702
Aug 20, 202427.1627.1627.1627.1624.18934
Aug 19, 2024 0.2728 Dividend
Aug 19, 202427.0927.0927.0527.0524.081,111
Aug 16, 202427.2427.2427.2427.2424.01330
Aug 15, 202427.1327.1827.1327.1823.951,160
Aug 14, 202426.4926.4926.4926.4923.351,021
Aug 13, 202426.4726.4726.4726.4723.33235
Aug 12, 202425.7225.7225.7225.7222.6731
Aug 9, 202425.6325.6325.6325.6322.5916
Aug 8, 202425.6825.6825.5625.5622.53311
Aug 7, 202424.9524.9524.8224.8221.881,779
Aug 6, 202425.3625.3725.1125.1122.13547
Aug 5, 202424.9424.9424.9424.9421.98927
Aug 2, 202425.5925.5925.5025.5022.481,741
Aug 1, 202426.2726.2726.0526.0522.9610,265
Jul 31, 202426.5626.5626.5626.5623.41104
Jul 30, 202426.4726.4726.0026.0022.92508
Jul 29, 202426.3426.3426.3426.3423.2296
Jul 26, 202426.2626.2626.2626.2623.1575
Jul 25, 202426.1226.1226.1226.1223.02149
Jul 24, 202426.3426.4526.2326.2323.121,132
Jul 23, 202426.9827.0426.9026.9023.711,164
Jul 22, 2024 0.2692 Dividend
Jul 22, 202426.9026.9026.8726.8723.68330
Jul 19, 202426.9026.9626.8926.8923.462,539
Jul 18, 202425.6327.2325.6327.1023.658,429
Jul 17, 202427.2927.3827.2027.2023.735,788
Jul 16, 202427.3827.3827.3827.3823.89127
Jul 15, 202427.3927.3927.3927.3923.90181
Jul 12, 202427.3427.3427.3427.3423.86129
Jul 11, 202427.2727.2727.2727.2723.79109
Jul 10, 202427.4527.4527.2227.2223.75208
Jul 9, 202427.1927.2027.1927.2023.74808
Jul 8, 202426.1827.2726.1827.2723.80641
Jul 5, 202427.3827.3827.2527.2823.811,183
Jul 3, 202427.1327.1327.1327.1323.6759
Jul 2, 202426.9227.2426.9027.1123.662,121
Jul 1, 202427.1427.1427.0427.0423.60953
Jun 28, 202427.0727.0726.9226.9223.49622
Jun 27, 202426.8026.8926.8026.8923.471,081
Jun 26, 202426.7926.9526.7926.8023.391,859
Jun 25, 202427.0127.0126.8826.8823.45256
Jun 24, 2024 0.1975 Dividend
Jun 24, 202426.8826.8826.7226.7223.32472
Jun 21, 202427.1227.2527.0327.0323.412,960
Jun 20, 202427.2527.2527.2527.2523.6076
Jun 18, 202427.2427.2427.2427.2423.6058
Jun 17, 202427.2927.2927.1827.1823.552,080
Jun 14, 202427.1327.1327.1327.1323.5020
Jun 13, 202427.0727.0727.0727.0723.45124
Jun 12, 202426.8826.9926.8726.9923.38533
Jun 11, 202426.8426.8426.8426.8423.2530
Jun 10, 202426.7926.8126.7926.7923.21495
Jun 7, 202426.7926.7926.7926.7923.2057
Jun 6, 202426.7526.7526.7526.7523.1770
Jun 5, 202426.6226.7626.6226.7623.18217
Jun 4, 202426.5126.5126.5126.5122.97204
Jun 3, 202426.6926.6926.4526.4522.91248
May 31, 202426.3826.3826.3826.3822.85106
May 30, 202426.3726.3726.3726.3722.8536
May 29, 202426.6926.7126.5626.5623.01392
May 28, 202426.7426.7426.6026.6023.04564
May 24, 202426.5026.5026.4026.4022.87495
May 23, 202426.6526.6626.3926.3922.86669
May 22, 202426.3326.3326.3326.3322.81434
May 21, 202426.6626.6626.3826.3822.852,948
May 20, 2024 0.2327 Dividend
May 20, 202426.5826.7026.3026.7023.12942
May 17, 202426.5226.5226.5226.5222.77282
May 16, 202426.5326.5326.5326.5322.7816
May 15, 202426.4526.4826.4126.4822.74552
May 14, 202426.3426.3426.3426.3422.61303
May 13, 202426.1626.1626.1626.1622.46134
May 10, 202426.2426.3726.2426.3722.64321
May 9, 202426.1226.1626.1226.1622.46240
May 8, 202426.3726.3726.3726.3722.64124
May 7, 202426.2926.2926.2826.2822.57214
May 6, 202426.2426.2426.2426.2422.5367
May 3, 202426.2126.2126.0926.0922.411,574
May 2, 202425.8525.8525.8525.8522.2063
May 1, 202425.9425.9425.8225.8222.17414
Apr 30, 202425.9325.9325.9325.9322.26229
Apr 29, 202426.0926.0926.0926.0922.40289
Apr 26, 202426.0926.0925.9825.9822.31257
Apr 25, 202425.6125.8525.6125.7322.09316
Apr 24, 202425.7925.7925.7925.7922.1492
Apr 23, 202425.6025.8625.6025.7322.091,268
Apr 22, 2024 0.2539 Dividend
Apr 22, 202425.4625.5525.4625.5521.94228
Apr 19, 202426.0026.0025.4125.5421.711,507
Apr 18, 202426.1126.1126.1126.1122.1999

Related Tickers