MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QYLD — Global X Funds Global X NASDAQ-100 Covered Call ETF
NasdaqGlobal X Funds Global X NASDAQ-100 Covered Call ETF
$18.68
+0.02(+0.11%)
- O
- 18.69
- H
- 18.69
- L
- 18.67
- V
- 2.24M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.68
Period Return+15.45%
Period High$18.69
Period Low$16.02
Avg Daily Volume6.10M
Total Trading Days365
QYLD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.69 | $18.69 | $18.67 | $18.68 | +$0.02 | +0.11% | 2,241,799 | $18.68 | $18.67 $18.69 |
| Oct 5, 2026 | $18.65 | $18.66 | $18.64 | $18.66 | +$0.03 | +0.16% | 3,573,702 | $18.65 | $18.64 $18.66 |
| Oct 2, 2026 | $18.63 | $18.63 | $18.61 | $18.63 | +$0.06 | +0.32% | 3,547,704 | $18.62 | $18.61 $18.63 |
| Oct 1, 2026 | $18.57 | $18.59 | $18.53 | $18.57 | +$0.02 | +0.11% | 5,087,175 | $18.56 | $18.53 $18.59 |
| Sep 30, 2026 | $18.57 | $18.59 | $18.55 | $18.55 | +$0.00 | +0.00% | 3,046,819 | $18.57 | $18.55 $18.59 |
| Sep 29, 2026 | $18.55 | $18.56 | $18.52 | $18.55 | +$0.03 | +0.16% | 3,318,479 | $18.54 | $18.52 $18.56 |
| Sep 28, 2026 | $18.54 | $18.55 | $18.49 | $18.52 | $-0.03 | -0.16% | 2,671,237 | $18.53 | $18.49 $18.55 |
| Sep 25, 2026 | $18.53 | $18.57 | $18.52 | $18.55 | +$0.02 | +0.11% | 3,717,198 | $18.55 | $18.52 $18.57 |
| Sep 24, 2026 | $18.47 | $18.54 | $18.47 | $18.53 | +$0.02 | +0.11% | 4,734,330 | $18.51 | $18.47 $18.54 |
| Sep 23, 2026 | $18.55 | $18.56 | $18.50 | $18.51 | $-0.04 | -0.22% | 3,006,485 | $18.52 | $18.50 $18.56 |
| Sep 22, 2026 | $18.52 | $18.56 | $18.51 | $18.55 | +$0.02 | +0.11% | 3,440,605 | $18.54 | $18.51 $18.56 |
| Sep 21, 2026 | $18.47 | $18.53 | $18.46 | $18.53 | $-0.02 | -0.11% | 6,529,304 | $18.50 | $18.46 $18.53 |
| Sep 18, 2026 | $18.57 | $18.58 | $18.47 | $18.55 | +$0.03 | +0.16% | 3,833,628 | $18.52 | $18.47 $18.58 |
| Sep 17, 2026 | $18.44 | $18.54 | $18.44 | $18.52 | +$0.22 | +1.20% | 5,370,703 | $18.49 | $18.44 $18.54 |
| Sep 16, 2026 | $18.34 | $18.40 | $18.18 | $18.30 | +$0.05 | +0.27% | 3,855,722 | $18.33 | $18.18 $18.40 |
| Sep 15, 2026 | $18.33 | $18.35 | $18.24 | $18.25 | $-0.07 | -0.38% | 2,770,746 | $18.28 | $18.24 $18.35 |
| Sep 14, 2026 | $18.20 | $18.38 | $18.20 | $18.32 | $-0.05 | -0.27% | 3,161,303 | $18.31 | $18.20 $18.38 |
| Sep 11, 2026 | $18.33 | $18.40 | $18.33 | $18.37 | +$0.13 | +0.71% | 2,337,181 | $18.38 | $18.33 $18.40 |
| Sep 10, 2026 | $18.22 | $18.30 | $18.21 | $18.24 | $-0.10 | -0.55% | 2,542,737 | $18.27 | $18.21 $18.30 |
| Sep 9, 2026 | $18.33 | $18.37 | $18.31 | $18.34 | $-0.03 | -0.16% | 2,553,268 | $18.34 | $18.31 $18.37 |
| Sep 8, 2026 | $18.38 | $18.38 | $18.32 | $18.37 | +$0.01 | +0.05% | 3,455,154 | $18.36 | $18.32 $18.38 |
| Sep 4, 2026 | $18.34 | $18.36 | $18.32 | $18.36 | +$0.03 | +0.16% | 3,763,686 | $18.34 | $18.32 $18.36 |
| Sep 3, 2026 | $18.22 | $18.33 | $18.21 | $18.33 | +$0.12 | +0.66% | 3,702,063 | $18.29 | $18.21 $18.33 |
| Sep 2, 2026 | $18.15 | $18.22 | $18.13 | $18.21 | +$0.04 | +0.22% | 5,642,714 | $18.19 | $18.13 $18.22 |
| Sep 1, 2026 | $18.20 | $18.24 | $18.11 | $18.17 | $-0.11 | -0.60% | 5,241,918 | $18.18 | $18.11 $18.24 |
| Aug 31, 2026 | $18.25 | $18.29 | $18.23 | $18.28 | +$0.02 | +0.11% | 5,943,310 | $18.25 | $18.23 $18.29 |
| Aug 28, 2026 | $18.26 | $18.32 | $18.23 | $18.26 | $-0.02 | -0.11% | 5,648,986 | $18.27 | $18.23 $18.32 |
| Aug 27, 2026 | $18.22 | $18.28 | $18.20 | $18.28 | +$0.13 | +0.72% | 7,592,425 | $18.24 | $18.20 $18.28 |
| Aug 26, 2026 | $18.09 | $18.17 | $18.09 | $18.15 | +$0.02 | +0.11% | 4,891,525 | $18.13 | $18.09 $18.17 |
| Aug 25, 2026 | $18.11 | $18.15 | $18.07 | $18.13 | +$0.07 | +0.39% | 5,155,128 | $18.11 | $18.07 $18.15 |