Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Global X Nasdaq 100 ESG Covered Call ETF (QYLE)
Global X Nasdaq 100 ESG Covered Call ETF (QYLE) Historical

QYLE Global X Nasdaq 100 ESG Covered Call ETF

27.24

0.0587 (0.22%)

Jun 18 2024 - Closed

Delayed by 15 minutes

QYLE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	27.24	0.06	0.22%	27.29	27.29	27.24	58
Jun 17 2024	27.1813	0.05	0.19%	27.29	27.29	27.1813	2,080
Jun 14 2024	27.1309	0.06	0.22%	27.23	27.23	27.1309	20
Jun 13 2024	27.0715	0.08	0.29%	27.13	27.13	26.99	124
Jun 12 2024	26.9922	0.15	0.55%	27.01	27.01	26.87	533
Jun 11 2024	26.845	0.05	0.19%	26.91	26.91	26.845	30
Jun 10 2024	26.7944	0.01	0.03%	26.79	26.81	26.79	495
Jun 07 2024	26.7866	0.04	0.15%	26.7866	26.7866	26.7866	57
Jun 06 2024	26.7472	-0.01	-0.05%	26.65	26.7472	26.65	70
Jun 05 2024	26.7612	0.25	0.93%	26.74	26.7612	26.6201	217
Jun 04 2024	26.5149	0.06	0.23%	26.59	26.59	26.36	204
Jun 03 2024	26.4528	0.07	0.28%	26.65	26.6899	26.4528	248
May 31 2024	26.38	0.01	0.03%	26.37	26.38	26.37	105
May 30 2024	26.3726	-0.19	-0.71%	26.56	26.56	26.3726	36
May 29 2024	26.56	-0.04	-0.16%	26.63	26.71	26.56	392
May 28 2024	26.6028	0.20	0.77%	26.7399	26.7399	26.6028	287
May 24 2024	26.40	0.01	0.04%	26.41	26.4959	26.40	495
May 23 2024	26.3905	0.06	0.21%	26.65	26.66	26.3905	669
May 22 2024	26.3345	-0.05	-0.17%	26.52	26.52	26.3345	434
May 21 2024	26.38	-0.32	-1.18%	26.66	26.66	26.38	2,948
May 20 2024	26.6957	0.18	0.66%	27.43	27.43	26.3001	942
May 17 2024	26.52	-0.01	-0.04%	26.55	26.55	26.52	281
May 16 2024	26.53	0.05	0.19%	26.57	26.57	26.53	15
May 15 2024	26.48	0.14	0.55%	26.45	26.48	26.406	552
May 14 2024	26.3363	0.18	0.67%	26.44	26.44	26.3363	303
May 13 2024	26.16	-0.21	-0.80%	26.39	26.39	26.16	133
May 10 2024	26.37	0.21	0.80%	26.37	26.37	26.2439	321
May 09 2024	26.16	-0.21	-0.80%	26.36	26.37	26.1201	240
May 08 2024	26.37	0.09	0.32%	26.225	26.37	26.225	123
May 07 2024	26.285	0.05	0.19%	26.40	26.40	26.285	214
May 06 2024	26.235	0.14	0.54%	26.34	26.34	26.17	67
May 03 2024	26.095	0.24	0.95%	26.21	26.21	26.095	1,574
May 02 2024	25.85	0.03	0.13%	25.77	25.85	25.77	62
May 01 2024	25.8156	-0.11	-0.44%	25.97	25.97	25.8156	414
Apr 30 2024	25.9294	-0.16	-0.62%	26.09	26.21	25.9294	229
Apr 29 2024	26.0899	0.11	0.42%	25.99	26.19	25.99	289
Apr 26 2024	25.98	0.25	0.96%	26.10	26.10	25.98	257
Apr 25 2024	25.7323	-0.06	-0.22%	25.75	25.85	25.615	316
Apr 24 2024	25.79	0.06	0.25%	25.79	25.79	25.79	92
Apr 23 2024	25.7259	0.18	0.69%	25.75	25.86	25.60	1,268
Apr 22 2024	25.5502	0.01	0.04%	25.82	25.82	25.46	228
Apr 19 2024	25.5408	-0.57	-2.17%	26.13	26.13	25.41	1,507
Apr 18 2024	26.1078	-0.25	-0.96%	26.28	26.28	26.1078	99
Apr 17 2024	26.362	-0.15	-0.56%	26.83	26.83	26.28	629
Apr 16 2024	26.51	-0.05	-0.18%	26.54	26.70	26.51	486
Apr 15 2024	26.5568	-0.22	-0.84%	27.08	27.08	26.5568	116
Apr 12 2024	26.7806	-0.13	-0.48%	26.86	26.92	26.7806	408
Apr 11 2024	26.9106	0.14	0.52%	26.96	26.96	26.83	462
Apr 10 2024	26.7706	-0.09	-0.34%	28.19	28.19	26.7706	831
Apr 09 2024	26.8626	0.05	0.20%	26.81	26.8626	26.81	18
Apr 08 2024	26.8102	0.08	0.29%	26.96	26.96	26.8102	807
Apr 05 2024	26.7319	0.07	0.27%	26.75	26.75	26.7319	135
Apr 04 2024	26.6595	-0.22	-0.83%	26.9772	27.07	26.6595	807
Apr 03 2024	26.8817	-0.01	-0.06%	26.92	26.92	26.8817	196
Apr 02 2024	26.8965	-0.07	-0.25%	29.63	29.63	26.8965	126
Apr 01 2024	26.9629	0.01	0.03%	27.00	27.05	26.95	736
Mar 28 2024	26.9546	0.01	0.04%	27.08	27.08	26.866	505
Mar 27 2024	26.9425	-0.02	-0.09%	27.10	27.10	26.9425	185
Mar 26 2024	26.9665	-0.05	-0.20%	27.02	27.02	26.90	363
Mar 25 2024	27.02	-0.02	-0.07%	27.01	27.02	26.95	507
Mar 22 2024	27.04	0.13	0.48%	27.04	27.04	27.00	43

Global X Nasdaq 100 ESG ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions