Global X Nasdaq 100® Covered Call & Growth ETF

QYLG
🏛️ usa →
29.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.13 32.15 31.86 31.87 0.1M
2021-12-30 32.20 32.28 32.08 32.12 0.1M
2021-12-29 33.79 33.82 33.61 33.68 0.0M
2021-12-28 33.90 33.90 33.66 33.70 0.0M
2021-12-27 33.63 33.86 33.63 33.86 0.0M
2021-12-23 33.44 33.52 33.26 33.43 0.0M
2021-12-22 33.02 33.30 32.84 33.30 0.0M
2021-12-21 32.70 33.02 32.37 32.94 0.0M
2021-12-20 32.50 32.50 32.13 32.27 0.0M
2021-12-17 32.51 32.83 32.39 32.65 0.1M
2021-12-16 33.73 33.73 32.68 32.68 0.0M
2021-12-15 33.28 33.63 32.51 33.55 0.0M
2021-12-14 32.87 33.01 32.51 32.79 0.0M
2021-12-13 33.58 33.59 33.22 33.24 0.0M
2021-12-10 33.61 33.70 33.26 33.70 0.0M
2021-12-09 33.71 33.80 33.26 33.33 0.0M
2021-12-08 33.66 33.75 33.48 33.74 0.0M
2021-12-07 33.25 33.65 33.25 33.65 0.0M
2021-12-06 32.63 32.76 32.11 32.63 0.0M
2021-12-03 33.13 33.13 32.10 32.47 0.0M
2021-12-02 32.65 33.08 32.59 32.90 0.0M
2021-12-01 33.62 33.73 32.71 32.72 0.0M
2021-11-30 33.49 33.70 33.10 33.17 0.0M
2021-11-29 33.36 33.75 33.36 33.67 0.0M
2021-11-26 33.43 33.46 32.97 33.21 0.0M
2021-11-24 33.35 33.63 33.16 33.61 0.0M
2021-11-23 33.42 33.67 33.16 33.41 0.0M
2021-11-22 34.09 34.20 33.63 33.64 0.0M
2021-11-19 34.06 34.16 33.87 33.98 0.0M
2021-11-18 33.68 33.90 33.66 33.87 0.0M
2021-11-17 33.77 33.77 33.65 33.70 0.0M
2021-11-16 33.62 33.71 33.52 33.67 0.0M
2021-11-15 33.64 33.64 33.45 33.57 0.0M
2021-11-12 33.44 33.58 33.37 33.57 0.0M
2021-11-11 33.35 33.47 33.35 33.37 0.0M
2021-11-10 33.46 33.55 33.23 33.31 0.0M
2021-11-09 33.77 33.77 33.50 33.58 0.0M
2021-11-08 33.74 33.74 33.62 33.69 0.0M
2021-11-05 33.79 33.83 33.59 33.69 0.0M
2021-11-04 33.42 33.73 33.42 33.69 0.0M
2021-11-03 33.27 33.43 33.22 33.39 0.0M
2021-11-02 33.08 33.28 33.08 33.27 0.0M
2021-11-01 33.04 33.16 32.86 33.09 0.1M
2021-10-29 32.88 33.00 32.84 33.00 0.1M
2021-10-27 32.81 32.98 32.75 32.79 0.0M
2021-10-26 32.84 32.93 32.64 32.81 0.0M
2021-10-25 32.55 32.73 32.41 32.59 0.0M
2021-10-22 32.63 32.63 32.37 32.48 0.0M
2021-10-21 32.47 32.61 32.45 32.60 0.0M
2021-10-20 32.42 32.58 32.36 32.50 0.0M
2021-10-19 32.46 32.53 32.38 32.53 0.0M
2021-10-18 32.11 32.36 32.00 32.36 0.0M
2021-10-15 32.11 32.25 32.07 32.25 0.0M
2021-10-14 31.74 32.10 31.74 32.06 0.0M
2021-10-13 31.46 31.53 31.32 31.53 0.0M
2021-10-12 31.45 31.55 31.20 31.27 0.0M
2021-10-11 31.52 31.80 31.41 31.42 0.0M
2021-10-08 31.91 31.91 31.60 31.68 0.0M
2021-10-07 31.65 31.97 31.65 31.79 0.0M
2021-10-06 30.92 31.53 30.88 31.53 0.0M
2021-10-05 30.87 31.48 30.87 31.30 0.0M
2021-10-04 31.41 31.41 30.68 30.75 0.0M
2021-10-01 31.41 31.56 31.05 31.51 0.0M
2021-09-30 31.62 31.62 31.28 31.35 0.0M
2021-09-29 31.62 31.75 31.37 31.38 0.0M
2021-09-28 31.96 31.96 31.41 31.45 0.0M
2021-09-27 32.27 32.35 32.05 32.31 0.0M
2021-09-24 32.31 32.45 32.24 32.45 0.0M
2021-09-23 32.30 32.49 32.15 32.41 0.0M
2021-09-22 31.90 32.25 31.90 32.18 0.0M
2021-09-21 32.00 32.12 31.76 31.86 0.0M
2021-09-20 32.04 32.08 31.50 31.79 0.0M
2021-09-17 32.90 32.90 32.48 32.58 0.0M
2021-09-16 32.93 33.00 32.76 32.97 0.0M
2021-09-15 32.77 32.96 32.68 32.92 0.0M
2021-09-14 32.95 32.96 32.72 32.78 0.0M
2021-09-13 32.84 32.99 32.70 32.82 0.0M
2021-09-10 33.13 33.13 32.84 32.84 0.0M
2021-09-09 33.09 33.12 32.95 32.98 0.0M
2021-09-08 33.11 33.11 32.92 33.00 0.0M
2021-09-07 33.11 33.13 33.04 33.10 0.0M
2021-09-03 33.02 33.09 32.95 33.06 0.0M
2021-09-02 33.01 33.05 32.98 32.98 0.0M
2021-09-01 33.08 33.24 33.01 33.01 0.0M
2021-08-31 32.97 33.02 32.91 32.98 0.0M
2021-08-30 32.76 33.03 32.76 32.98 0.0M
2021-08-27 32.56 32.81 32.50 32.78 0.0M
2021-08-26 32.68 32.68 32.50 32.55 0.0M
2021-08-25 32.64 32.70 32.60 32.68 0.0M
2021-08-24 32.69 32.69 32.55 32.64 0.0M
2021-08-23 32.43 32.63 32.33 32.59 0.0M
2021-08-20 32.25 32.42 32.15 32.33 0.0M
2021-08-19 31.83 32.17 31.80 32.09 0.0M
2021-08-18 32.16 32.21 32.00 32.01 0.0M
2021-08-17 32.21 32.21 32.02 32.16 0.0M
2021-08-16 32.29 32.29 32.01 32.27 0.0M
2021-08-13 32.29 32.32 32.22 32.31 0.0M
2021-08-12 32.15 32.25 32.08 32.25 0.0M
2021-08-11 32.12 32.29 32.10 32.15 0.0M
2021-08-10 32.32 32.32 32.11 32.16 0.0M
2021-08-09 32.33 32.33 32.16 32.24 0.0M
2021-08-06 32.26 32.26 32.15 32.22 0.0M
2021-08-05 32.09 32.31 32.09 32.27 0.0M
2021-08-04 32.15 32.19 32.04 32.13 0.0M
2021-08-03 32.06 32.12 31.83 32.09 0.0M
2021-08-02 32.15 32.15 31.97 32.00 0.0M
2021-07-30 31.87 32.00 31.87 31.97 0.0M
2021-07-29 32.03 32.13 32.03 32.07 0.0M
2021-07-28 32.05 32.09 31.88 32.04 0.0M
2021-07-27 32.13 32.14 31.65 31.89 0.0M
2021-07-26 32.15 32.20 32.10 32.15 0.0M
2021-07-23 31.88 32.16 31.88 32.16 0.0M
2021-07-22 31.73 31.88 31.69 31.87 0.0M
2021-07-21 31.72 31.72 31.55 31.69 0.0M
2021-07-20 31.35 31.61 31.20 31.57 0.0M
2021-07-19 31.19 31.28 31.01 31.15 0.1M
2021-07-16 32.00 32.00 31.57 31.57 0.0M
2021-07-15 31.98 31.98 31.70 31.78 0.0M
2021-07-14 32.08 32.08 31.93 31.94 0.0M
2021-07-13 31.93 32.07 31.89 31.89 0.0M
2021-07-12 31.95 31.95 31.80 31.91 0.0M
2021-07-09 31.75 31.85 31.70 31.84 0.0M
2021-07-08 31.58 31.76 31.40 31.73 0.0M
2021-07-07 31.95 31.95 31.75 31.81 0.0M
2021-07-06 31.81 31.81 31.65 31.81 0.0M
2021-07-02 31.67 31.73 31.61 31.70 0.0M
2021-07-01 31.52 31.53 31.44 31.50 0.0M
2021-06-30 31.50 31.52 31.41 31.47 0.0M
2021-06-29 31.48 31.51 31.42 31.51 0.0M
2021-06-28 31.34 31.42 31.25 31.42 0.0M
2021-06-25 31.34 31.34 31.15 31.20 0.0M
2021-06-24 31.17 31.28 31.17 31.24 0.0M
2021-06-23 31.12 31.13 31.06 31.06 0.0M
2021-06-22 30.93 31.07 30.89 31.03 0.0M
2021-06-21 30.76 30.86 30.53 30.82 0.0M
2021-06-18 31.02 31.02 30.80 30.84 0.0M
2021-06-17 31.01 31.15 30.99 31.14 0.0M
2021-06-16 30.91 30.99 30.75 30.89 0.0M
2021-06-15 31.00 31.00 30.87 30.94 0.0M
2021-06-14 30.97 31.00 30.80 30.97 0.0M
2021-06-11 30.82 30.87 30.80 30.85 0.0M
2021-06-10 30.75 30.82 30.71 30.82 0.0M
2021-06-09 30.71 30.71 30.59 30.60 0.0M
2021-06-08 30.78 30.78 30.58 30.65 0.0M
2021-06-07 30.50 30.60 30.48 30.60 0.0M
2021-06-04 30.39 30.56 30.39 30.56 0.0M
2021-06-03 30.26 30.30 30.05 30.17 0.0M
2021-06-02 30.42 30.42 30.29 30.35 0.0M
2021-06-01 30.54 31.04 30.24 30.33 0.0M
2021-05-28 30.45 30.50 30.39 30.39 0.0M
2021-05-27 30.44 30.44 30.31 30.33 0.0M
2021-05-26 30.37 30.41 30.28 30.39 0.0M
2021-05-25 30.41 30.41 30.20 30.30 0.0M
2021-05-24 30.08 30.33 30.05 30.26 0.0M
2021-05-21 30.31 30.32 30.00 30.00 0.0M
2021-05-20 29.83 30.18 29.83 30.18 0.0M
2021-05-19 29.09 29.52 29.05 29.52 0.0M
2021-05-18 29.90 29.93 29.55 29.56 0.0M
2021-05-17 29.85 29.85 29.50 29.72 0.0M
2021-05-14 29.65 29.97 29.57 29.94 0.0M
2021-05-13 29.40 29.50 29.13 29.30 0.0M
2021-05-12 29.43 29.54 29.00 29.08 0.0M
2021-05-11 29.35 29.85 29.11 29.80 0.0M
2021-05-10 30.55 30.55 29.88 29.88 0.0M
2021-05-07 30.43 30.73 30.43 30.60 0.0M
2021-05-06 30.18 30.26 29.99 30.05 0.0M
2021-05-05 30.45 30.45 30.10 30.14 0.0M
2021-05-04 30.55 30.55 29.93 30.22 0.0M
2021-05-03 30.98 30.98 30.67 30.70 0.0M
2021-04-30 30.85 30.85 30.72 30.74 0.0M
2021-04-29 31.06 31.07 30.73 30.98 0.0M
2021-04-28 30.98 30.98 30.81 30.86 0.0M
2021-04-27 31.12 31.12 30.84 30.91 0.0M
2021-04-26 30.93 31.05 30.90 31.04 0.0M
2021-04-23 30.74 30.92 30.74 30.92 0.0M
2021-04-22 30.88 30.88 30.49 30.53 0.0M
2021-04-21 30.56 30.74 30.48 30.72 0.0M
2021-04-20 30.85 30.85 30.64 30.78 0.0M
2021-04-19 30.97 30.97 30.73 30.74 0.0M
2021-04-16 31.16 31.16 31.00 31.15 0.0M
2021-04-15 31.05 31.11 31.05 31.07 0.0M
2021-04-14 31.10 31.10 30.90 30.91 0.0M
2021-04-13 31.04 31.13 30.99 31.07 0.0M
2021-04-12 30.79 30.93 30.79 30.89 0.0M
2021-04-09 30.82 30.89 30.75 30.85 0.0M
2021-04-08 30.83 30.83 30.76 30.82 0.0M
2021-04-07 30.60 30.63 30.60 30.63 0.0M
2021-04-06 30.60 30.64 30.53 30.60 0.0M
2021-04-05 30.23 30.61 30.23 30.58 0.0M
2021-04-01 30.00 30.20 30.00 30.15 0.0M
2021-03-31 29.73 29.98 29.73 29.93 0.0M
2021-03-30 29.59 29.59 29.39 29.51 0.0M
2021-03-29 29.47 29.54 29.46 29.54 0.0M
2021-03-26 29.31 29.42 29.20 29.20 0.0M
2021-03-25 29.02 29.33 29.02 29.25 0.0M
2021-03-24 29.58 29.62 29.40 29.40 0.0M
2021-03-23 29.71 29.89 29.71 29.80 0.0M
2021-03-22 29.63 29.91 29.55 29.74 0.0M
2021-03-19 29.54 29.59 29.41 29.49 0.0M
2021-03-18 29.66 29.66 29.35 29.45 0.0M
2021-03-17 29.95 30.32 29.75 30.22 0.0M
2021-03-16 30.26 30.47 30.13 30.13 0.0M
2021-03-15 29.51 29.94 29.51 29.94 0.0M
2021-03-12 29.60 29.64 29.30 29.64 0.0M
2021-03-11 29.76 29.98 29.63 29.87 0.0M
2021-03-10 29.50 29.61 29.22 29.22 0.0M
2021-03-09 28.96 29.46 28.96 29.30 0.0M
2021-03-08 29.02 29.02 28.45 28.46 0.0M
2021-03-05 28.67 29.11 28.03 29.11 0.0M
2021-03-04 29.05 29.27 28.35 28.67 0.0M
2021-03-03 29.74 29.77 29.05 29.05 0.0M
2021-03-02 30.20 30.28 29.82 29.90 0.0M
2021-03-01 29.93 30.40 29.93 30.30 0.0M
2021-02-26 29.48 29.75 29.38 29.75 0.0M
2021-02-25 29.98 30.26 29.37 29.39 0.0M
2021-02-24 29.75 30.37 29.75 30.37 0.0M
2021-02-23 29.84 30.13 29.25 30.13 0.1M
2021-02-22 30.50 30.60 30.28 30.28 0.0M
2021-02-19 31.21 31.29 30.92 31.10 0.0M
2021-02-18 31.10 31.18 31.00 31.17 0.0M
2021-02-17 31.18 31.20 31.08 31.16 0.0M
2021-02-16 31.36 31.41 31.25 31.30 0.0M
2021-02-12 31.25 31.29 31.14 31.29 0.0M
2021-02-11 31.18 31.20 31.16 31.16 0.0M
2021-02-10 31.25 31.25 31.05 31.05 0.0M
2021-02-09 31.16 31.19 31.10 31.11 0.0M
2021-02-08 31.22 31.22 31.07 31.11 0.0M
2021-02-05 30.90 31.09 30.90 31.01 0.0M
2021-02-04 30.91 30.92 30.75 30.91 0.0M
2021-02-03 30.87 30.90 30.73 30.73 0.0M
2021-02-02 30.64 30.85 30.64 30.80 0.0M
2021-02-01 30.00 30.48 30.00 30.43 0.0M
2021-01-29 30.05 30.05 29.74 30.00 0.0M
2021-01-28 30.37 30.62 30.32 30.32 0.0M
2021-01-27 30.50 30.57 30.06 30.16 0.0M
2021-01-26 30.71 30.81 30.71 30.75 0.0M
2021-01-25 30.80 30.80 30.53 30.73 0.0M
2021-01-22 30.60 30.63 30.58 30.58 0.0M
2021-01-21 30.52 30.65 30.52 30.64 0.0M
2021-01-20 30.09 30.54 30.09 30.46 0.0M
2021-01-19 29.81 29.98 29.81 29.98 0.0M
2021-01-15 30.00 30.00 29.78 29.80 0.0M
2021-01-14 30.16 30.16 30.02 30.04 0.0M
2021-01-13 30.00 30.09 30.00 30.09 0.0M
2021-01-12 29.99 30.05 29.94 29.96 0.0M
2021-01-11 30.00 30.09 29.94 29.94 0.0M
2021-01-08 30.21 30.21 30.06 30.21 0.0M
2021-01-07 29.89 29.95 29.89 29.95 0.0M
2021-01-06 29.45 29.70 29.45 29.70 0.0M
2021-01-05 29.52 29.71 29.52 29.71 0.0M
2021-01-04 29.98 29.98 29.23 29.44 0.0M