Global X NASDAQ 100 Covered Call ETF (QYLD)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 sept 2023 - 28 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 18.04 | 18.05 | 17.99 | 18.01 | 18.01 | 2,552,700 |
| 26 sept 2024 | 18.03 | 18.05 | 17.98 | 18.03 | 18.03 | 2,424,900 |
| 25 sept 2024 | 17.97 | 18.00 | 17.95 | 17.98 | 17.98 | 3,024,200 |
| 24 sept 2024 | 17.95 | 17.99 | 17.89 | 17.97 | 17.97 | 3,966,600 |
| 23 sept 2024 | 17.92 | 17.94 | 17.90 | 17.94 | 17.94 | 3,530,300 |
| 23 sept 2024 | 0.181 Dividendo | |||||
| 20 sept 2024 | 18.08 | 18.13 | 17.93 | 18.08 | 17.90 | 5,637,700 |
| 19 sept 2024 | 18.10 | 18.17 | 18.10 | 18.12 | 17.94 | 4,768,900 |
| 18 sept 2024 | 18.02 | 18.10 | 17.95 | 18.01 | 17.83 | 4,907,600 |
| 17 sept 2024 | 18.03 | 18.07 | 17.93 | 18.00 | 17.82 | 5,248,000 |
| 16 sept 2024 | 17.97 | 17.99 | 17.91 | 17.99 | 17.81 | 4,650,000 |
| 13 sept 2024 | 17.94 | 18.02 | 17.92 | 18.01 | 17.83 | 5,121,400 |
| 12 sept 2024 | 17.84 | 17.95 | 17.79 | 17.93 | 17.75 | 5,506,600 |
| 11 sept 2024 | 17.58 | 17.85 | 17.29 | 17.83 | 17.65 | 5,119,400 |
| 10 sept 2024 | 17.45 | 17.55 | 17.32 | 17.54 | 17.36 | 3,549,800 |
| 09 sept 2024 | 17.31 | 17.43 | 17.23 | 17.42 | 17.25 | 4,419,500 |
| 06 sept 2024 | 17.57 | 17.58 | 17.16 | 17.18 | 17.01 | 6,884,800 |
| 05 sept 2024 | 17.51 | 17.69 | 17.48 | 17.59 | 17.41 | 4,416,300 |
| 04 sept 2024 | 17.52 | 17.66 | 17.47 | 17.56 | 17.38 | 4,598,300 |
| 03 sept 2024 | 17.84 | 17.85 | 17.50 | 17.57 | 17.39 | 4,946,700 |
| 30 ago 2024 | 17.83 | 17.89 | 17.76 | 17.89 | 17.71 | 4,040,600 |
| 29 ago 2024 | 17.80 | 17.87 | 17.73 | 17.76 | 17.58 | 4,723,000 |
| 28 ago 2024 | 17.81 | 17.83 | 17.65 | 17.72 | 17.54 | 5,027,700 |
| 27 ago 2024 | 17.78 | 17.84 | 17.72 | 17.81 | 17.63 | 4,900,400 |
| 26 ago 2024 | 17.85 | 17.86 | 17.74 | 17.79 | 17.61 | 4,172,300 |
| 23 ago 2024 | 17.79 | 17.86 | 17.76 | 17.85 | 17.67 | 4,528,500 |
| 22 ago 2024 | 17.87 | 17.88 | 17.70 | 17.73 | 17.55 | 22,153,400 |
| 21 ago 2024 | 17.82 | 17.85 | 17.77 | 17.85 | 17.67 | 13,886,300 |
| 20 ago 2024 | 17.84 | 17.87 | 17.79 | 17.82 | 17.64 | 4,012,800 |
| 19 ago 2024 | 17.76 | 17.85 | 17.72 | 17.85 | 17.67 | 5,413,300 |
| 19 ago 2024 | 0.179 Dividendo | |||||
| 16 ago 2024 | 17.84 | 17.94 | 17.80 | 17.92 | 17.56 | 5,082,600 |
| 15 ago 2024 | 17.68 | 17.89 | 17.67 | 17.89 | 17.53 | 5,678,700 |
| 14 ago 2024 | 17.50 | 17.54 | 17.30 | 17.46 | 17.11 | 5,488,800 |
| 13 ago 2024 | 17.19 | 17.45 | 17.19 | 17.45 | 17.10 | 5,098,400 |
| 12 ago 2024 | 17.05 | 17.15 | 16.92 | 17.03 | 16.69 | 5,910,100 |
| 09 ago 2024 | 16.87 | 17.05 | 16.81 | 16.99 | 16.65 | 5,338,000 |
| 08 ago 2024 | 16.65 | 16.93 | 16.51 | 16.89 | 16.55 | 6,928,900 |
| 07 ago 2024 | 16.83 | 16.93 | 16.39 | 16.42 | 16.09 | 7,498,700 |
| 06 ago 2024 | 16.53 | 16.86 | 16.40 | 16.59 | 16.26 | 7,786,300 |
| 05 ago 2024 | 15.99 | 16.66 | 15.91 | 16.42 | 16.09 | 16,070,100 |
| 02 ago 2024 | 16.99 | 17.05 | 16.76 | 16.91 | 16.57 | 13,567,200 |
| 01 ago 2024 | 17.60 | 17.68 | 17.14 | 17.25 | 16.91 | 8,963,100 |
| 31 jul 2024 | 17.47 | 17.61 | 17.44 | 17.57 | 17.22 | 6,609,100 |
| 30 jul 2024 | 17.42 | 17.44 | 17.08 | 17.19 | 16.85 | 8,318,600 |
| 29 jul 2024 | 17.43 | 17.47 | 17.30 | 17.38 | 17.03 | 8,131,900 |
| 26 jul 2024 | 17.33 | 17.41 | 17.24 | 17.33 | 16.99 | 7,102,000 |
| 25 jul 2024 | 17.34 | 17.44 | 17.10 | 17.19 | 16.85 | 11,439,000 |
| 24 jul 2024 | 17.61 | 17.61 | 17.31 | 17.33 | 16.99 | 8,098,000 |
| 23 jul 2024 | 17.72 | 17.77 | 17.70 | 17.71 | 17.36 | 5,485,200 |
| 22 jul 2024 | 17.69 | 17.74 | 17.64 | 17.74 | 17.39 | 6,925,800 |
| 22 jul 2024 | 0.177 Dividendo | |||||
| 19 jul 2024 | 17.89 | 17.98 | 17.73 | 17.77 | 17.24 | 8,918,300 |
| 18 jul 2024 | 17.94 | 17.95 | 17.79 | 17.88 | 17.35 | 7,574,400 |
| 17 jul 2024 | 17.97 | 17.97 | 17.88 | 17.89 | 17.36 | 4,636,400 |
| 16 jul 2024 | 17.98 | 17.98 | 17.95 | 17.97 | 17.44 | 2,242,600 |
| 15 jul 2024 | 17.97 | 17.98 | 17.95 | 17.98 | 17.45 | 3,694,600 |
| 12 jul 2024 | 17.91 | 17.96 | 17.91 | 17.95 | 17.42 | 2,552,900 |
| 11 jul 2024 | 17.95 | 17.96 | 17.91 | 17.92 | 17.39 | 3,628,000 |
| 10 jul 2024 | 17.94 | 17.95 | 17.93 | 17.95 | 17.42 | 1,992,600 |
| 09 jul 2024 | 17.93 | 17.94 | 17.92 | 17.93 | 17.40 | 3,345,000 |
| 08 jul 2024 | 17.90 | 17.93 | 17.89 | 17.93 | 17.40 | 1,958,700 |
| 05 jul 2024 | 17.87 | 17.91 | 17.87 | 17.90 | 17.37 | 2,290,700 |
| 03 jul 2024 | 17.81 | 17.87 | 17.80 | 17.87 | 17.34 | 2,805,500 |
| 02 jul 2024 | 17.74 | 17.82 | 17.74 | 17.81 | 17.28 | 4,252,500 |
| 01 jul 2024 | 17.72 | 17.76 | 17.64 | 17.76 | 17.23 | 5,749,700 |
| 28 jun 2024 | 17.71 | 17.79 | 17.67 | 17.67 | 17.15 | 5,613,000 |
| 27 jun 2024 | 17.68 | 17.73 | 17.67 | 17.71 | 17.18 | 4,410,400 |
| 26 jun 2024 | 17.62 | 17.68 | 17.62 | 17.67 | 17.15 | 4,167,700 |
| 25 jun 2024 | 17.57 | 17.66 | 17.56 | 17.64 | 17.12 | 5,421,200 |
| 24 jun 2024 | 17.63 | 17.65 | 17.53 | 17.53 | 17.01 | 6,245,300 |
| 24 jun 2024 | 0.169 Dividendo | |||||
| 21 jun 2024 | 17.83 | 17.85 | 17.72 | 17.77 | 17.08 | 5,436,400 |
| 20 jun 2024 | 17.83 | 17.84 | 17.78 | 17.82 | 17.13 | 5,225,600 |
| 18 jun 2024 | 17.81 | 17.83 | 17.81 | 17.83 | 17.14 | 2,659,000 |
| 17 jun 2024 | 17.82 | 17.83 | 17.80 | 17.81 | 17.12 | 4,168,100 |
| 14 jun 2024 | 17.79 | 17.82 | 17.78 | 17.80 | 17.11 | 2,054,700 |
| 13 jun 2024 | 17.81 | 17.81 | 17.79 | 17.80 | 17.11 | 2,353,600 |
| 12 jun 2024 | 17.78 | 17.80 | 17.78 | 17.80 | 17.11 | 2,933,200 |
| 11 jun 2024 | 17.72 | 17.77 | 17.71 | 17.77 | 17.08 | 2,218,300 |
| 10 jun 2024 | 17.73 | 17.75 | 17.72 | 17.73 | 17.04 | 2,787,300 |
| 07 jun 2024 | 17.72 | 17.74 | 17.70 | 17.73 | 17.04 | 3,212,900 |
| 06 jun 2024 | 17.68 | 17.72 | 17.68 | 17.72 | 17.03 | 2,574,400 |
| 05 jun 2024 | 17.60 | 17.69 | 17.60 | 17.68 | 16.99 | 3,550,200 |
| 04 jun 2024 | 17.54 | 17.59 | 17.51 | 17.58 | 16.90 | 3,764,400 |
| 03 jun 2024 | 17.57 | 17.59 | 17.43 | 17.54 | 16.86 | 6,004,000 |
| 31 may 2024 | 17.52 | 17.53 | 17.31 | 17.51 | 16.83 | 5,981,400 |
| 30 may 2024 | 17.56 | 17.56 | 17.46 | 17.48 | 16.80 | 5,625,600 |
| 29 may 2024 | 17.60 | 17.60 | 17.55 | 17.57 | 16.89 | 4,366,400 |
| 28 may 2024 | 17.58 | 17.62 | 17.57 | 17.60 | 16.92 | 5,571,300 |
| 24 may 2024 | 17.52 | 17.60 | 17.52 | 17.58 | 16.90 | 2,900,400 |
| 23 may 2024 | 17.60 | 17.61 | 17.47 | 17.50 | 16.82 | 5,683,800 |
| 22 may 2024 | 17.52 | 17.55 | 17.48 | 17.53 | 16.85 | 4,098,200 |
| 21 may 2024 | 17.49 | 17.53 | 17.47 | 17.52 | 16.84 | 3,297,800 |
| 20 may 2024 | 17.48 | 17.52 | 17.46 | 17.51 | 16.83 | 4,672,200 |
| 20 may 2024 | 0.163 Dividendo | |||||
| 17 may 2024 | 17.64 | 17.65 | 17.58 | 17.63 | 16.79 | 4,982,500 |
| 16 may 2024 | 17.66 | 17.67 | 17.59 | 17.61 | 16.77 | 4,879,900 |
| 15 may 2024 | 17.66 | 17.66 | 17.64 | 17.65 | 16.81 | 3,578,200 |
| 14 may 2024 | 17.66 | 17.66 | 17.65 | 17.66 | 16.82 | 1,953,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.