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
2022-12-30 21.91 22.17 21.91 22.12 0.0M
2022-12-29 21.87 22.25 21.87 22.13 0.0M
2022-12-28 22.07 22.20 21.81 21.84 0.0M
2022-12-27 22.24 22.24 22.01 22.10 0.0M
2022-12-23 22.23 22.34 22.03 22.31 0.0M
2022-12-22 22.56 22.56 21.96 22.31 0.0M
2022-12-21 22.57 22.77 22.52 22.73 0.0M
2022-12-20 22.40 22.53 22.30 22.47 0.0M
2022-12-19 22.70 22.70 22.36 22.41 0.0M
2022-12-16 22.87 22.87 22.56 22.71 0.0M
2022-12-15 23.26 23.30 22.84 22.87 0.0M
2022-12-14 23.62 23.76 23.40 23.59 0.0M
2022-12-13 23.94 23.98 23.47 23.56 0.0M
2022-12-12 23.17 23.31 23.10 23.31 0.0M
2022-12-09 23.25 23.34 23.11 23.17 0.0M
2022-12-08 23.17 23.29 23.07 23.29 0.0M
2022-12-07 23.07 23.12 22.90 23.05 0.0M
2022-12-06 23.50 23.50 23.00 23.13 0.0M
2022-12-05 23.65 23.65 23.40 23.50 0.0M
2022-12-02 23.55 23.80 23.52 23.76 0.0M
2022-12-01 23.75 23.88 23.65 23.77 0.1M
2022-11-30 23.05 23.75 22.99 23.75 0.0M
2022-11-29 23.17 23.17 22.90 22.96 0.0M
2022-11-28 23.19 23.36 23.03 23.08 0.0M
2022-11-25 23.34 23.44 23.34 23.38 0.0M
2022-11-23 23.24 23.50 23.24 23.45 0.0M
2022-11-22 22.95 23.26 22.95 23.24 0.0M
2022-11-21 23.16 23.16 23.00 23.04 0.0M
2022-11-18 23.52 23.52 23.16 23.26 0.0M
2022-11-17 23.16 23.34 23.16 23.27 0.0M
2022-11-16 23.38 23.38 23.25 23.34 0.0M
2022-11-15 23.53 23.62 23.44 23.49 0.0M
2022-11-14 23.41 23.50 23.30 23.33 0.0M
2022-11-11 23.21 23.47 23.11 23.46 0.1M
2022-11-10 22.77 23.13 22.75 23.12 0.0M
2022-11-09 22.32 22.32 22.00 22.03 0.0M
2022-11-08 22.42 22.61 22.28 22.42 0.0M
2022-11-07 22.18 22.30 22.01 22.30 0.0M
2022-11-04 22.10 22.13 21.68 22.09 0.0M
2022-11-03 21.94 22.00 21.75 21.75 0.1M
2022-11-02 22.69 22.71 22.12 22.12 0.0M
2022-11-01 23.05 23.05 22.62 22.67 0.0M
2022-10-31 22.89 22.89 22.70 22.84 0.0M
2022-10-28 22.49 22.99 22.38 22.99 0.0M
2022-10-27 22.75 22.75 22.43 22.47 0.0M
2022-10-26 22.81 23.01 22.70 22.78 0.0M
2022-10-25 22.86 23.10 22.80 23.06 0.0M
2022-10-24 22.66 22.78 22.50 22.76 0.0M
2022-10-21 22.20 22.74 22.09 22.66 0.0M
2022-10-20 22.33 22.72 22.19 22.26 0.0M
2022-10-19 22.34 22.64 22.25 22.39 0.0M
2022-10-18 22.88 22.88 22.37 22.41 0.0M
2022-10-17 21.99 22.30 21.99 22.27 0.0M
2022-10-14 22.33 22.33 21.58 21.58 0.0M
2022-10-13 21.15 22.25 21.06 22.15 0.0M
2022-10-12 21.80 21.82 21.65 21.73 0.0M
2022-10-11 21.75 22.09 21.64 21.68 0.0M
2022-10-10 22.25 22.25 21.81 21.99 0.0M
2022-10-07 22.64 22.64 22.16 22.18 0.1M
2022-10-06 23.16 23.23 22.90 22.94 0.0M
2022-10-05 22.92 23.16 22.65 23.07 0.0M
2022-10-04 22.94 23.14 22.94 23.06 0.0M
2022-10-03 22.16 22.58 22.04 22.51 0.0M
2022-09-30 22.31 22.59 22.03 22.03 0.0M
2022-09-29 22.65 22.65 22.09 22.32 0.0M
2022-09-28 22.55 22.96 22.42 22.90 0.0M
2022-09-27 22.77 22.82 22.34 22.49 0.0M
2022-09-26 22.56 22.83 22.43 22.51 0.0M
2022-09-23 22.65 22.66 22.32 22.53 0.0M
2022-09-22 23.02 23.02 22.80 22.89 0.1M
2022-09-21 23.37 23.57 23.07 23.07 0.0M
2022-09-20 23.40 23.52 23.24 23.36 0.0M
2022-09-19 23.24 23.54 23.17 23.47 0.0M
2022-09-16 23.46 23.51 23.27 23.48 0.0M
2022-09-15 23.96 24.08 23.57 23.65 0.0M
2022-09-14 24.03 24.11 23.91 24.04 0.1M
2022-09-13 24.59 24.61 23.86 23.86 0.0M
2022-09-12 25.05 25.29 25.01 25.22 0.0M
2022-09-09 24.65 25.00 24.60 24.96 0.0M
2022-09-08 24.16 24.51 24.12 24.40 0.0M
2022-09-07 23.96 24.34 23.89 24.33 0.0M
2022-09-06 24.08 24.08 23.70 23.81 0.0M
2022-09-02 24.61 24.64 23.90 23.98 0.0M
2022-09-01 24.15 24.32 23.85 24.28 0.0M
2022-08-31 24.62 24.68 24.32 24.32 0.0M
2022-08-30 24.84 24.85 24.26 24.43 0.0M
2022-08-29 24.76 24.89 24.61 24.73 0.0M
2022-08-26 25.73 25.80 24.95 24.95 0.0M
2022-08-25 25.60 25.80 25.57 25.80 0.0M
2022-08-24 25.38 25.57 25.34 25.47 0.0M
2022-08-23 25.41 25.54 25.30 25.41 0.0M
2022-08-22 25.80 25.80 25.30 25.38 0.1M
2022-08-19 26.33 26.33 26.00 26.08 0.1M
2022-08-18 26.58 26.63 26.45 26.60 0.0M
2022-08-17 26.62 26.62 26.46 26.56 0.0M
2022-08-16 26.73 26.74 26.55 26.73 0.1M
2022-08-15 26.62 26.78 26.58 26.76 0.0M
2022-08-12 26.37 26.66 26.37 26.65 0.1M
2022-08-11 26.56 26.60 26.35 26.37 0.0M
2022-08-10 26.41 26.45 26.26 26.41 0.0M
2022-08-09 26.13 26.13 25.97 26.04 0.0M
2022-08-08 26.25 26.46 26.11 26.21 0.0M
2022-08-05 26.10 26.34 26.01 26.25 0.0M
2022-08-04 26.31 26.31 26.14 26.31 0.0M
2022-08-03 25.98 26.30 25.98 26.27 0.0M
2022-08-02 25.76 26.05 25.75 25.88 0.0M
2022-08-01 25.85 26.05 25.75 25.91 0.0M
2022-07-29 25.72 25.95 25.64 25.89 0.0M
2022-07-28 25.50 25.67 25.27 25.64 0.0M
2022-07-27 25.00 25.50 25.00 25.43 0.0M
2022-07-26 25.04 25.04 24.71 24.77 0.1M
2022-07-25 25.23 25.24 24.99 25.08 0.0M
2022-07-22 25.45 25.45 25.10 25.21 0.0M
2022-07-21 25.26 25.45 25.12 25.45 0.1M
2022-07-20 24.89 25.29 24.89 25.18 0.2M
2022-07-19 24.66 24.90 24.53 24.89 0.0M
2022-07-18 24.77 24.81 24.32 24.42 0.0M
2022-07-15 24.52 24.70 24.38 24.70 0.0M
2022-07-14 24.04 24.28 23.94 24.21 0.0M
2022-07-13 23.95 24.30 23.87 24.22 0.0M
2022-07-12 24.39 24.43 24.13 24.17 0.0M
2022-07-11 24.55 24.55 24.29 24.37 0.0M
2022-07-08 24.50 24.70 24.49 24.64 0.0M
2022-07-07 24.28 24.64 24.28 24.60 0.0M
2022-07-06 24.20 24.39 24.14 24.25 0.0M
2022-07-05 23.69 24.20 23.66 24.20 0.0M
2022-07-01 23.77 23.93 23.63 23.88 0.0M
2022-06-30 23.84 23.94 23.54 23.94 0.0M
2022-06-29 24.00 24.04 23.82 24.01 0.0M
2022-06-28 24.49 24.55 23.91 23.98 0.0M
2022-06-27 24.62 24.62 24.37 24.44 0.0M
2022-06-24 24.09 24.47 24.09 24.47 0.0M
2022-06-23 23.93 24.03 23.75 23.99 0.0M
2022-06-22 23.65 23.94 23.65 23.77 0.0M
2022-06-21 23.65 23.84 23.61 23.78 0.0M
2022-06-17 23.27 23.51 23.08 23.48 0.0M
2022-06-16 23.35 23.51 22.99 23.20 0.0M
2022-06-15 23.69 24.28 23.63 24.00 0.0M
2022-06-14 23.66 23.66 23.31 23.53 0.0M
2022-06-13 23.90 23.92 23.38 23.43 0.0M
2022-06-10 24.70 24.70 24.34 24.41 0.0M
2022-06-09 25.25 25.38 24.98 24.99 0.0M
2022-06-08 25.47 25.53 25.30 25.39 0.0M
2022-06-07 25.20 25.49 25.10 25.49 0.0M
2022-06-06 25.53 25.55 25.25 25.30 0.0M
2022-06-03 25.38 25.42 25.21 25.29 0.0M
2022-06-02 25.11 25.68 25.11 25.63 0.0M
2022-06-01 25.49 25.52 25.06 25.25 0.0M
2022-05-31 25.39 25.50 25.15 25.36 0.0M
2022-05-27 25.16 25.39 25.09 25.39 0.0M
2022-05-26 24.23 24.91 24.23 24.83 0.0M
2022-05-25 23.91 24.39 23.91 24.29 0.0M
2022-05-24 24.13 24.13 23.72 24.10 0.0M
2022-05-23 24.27 24.45 24.03 24.42 0.0M
2022-05-20 24.83 24.83 23.71 24.31 0.0M
2022-05-19 24.47 24.85 24.30 24.48 0.0M
2022-05-18 25.55 25.55 24.49 24.62 0.0M
2022-05-17 25.75 25.90 25.45 25.88 0.0M
2022-05-16 25.55 25.55 25.07 25.24 0.0M
2022-05-13 25.06 25.59 24.86 25.47 0.0M
2022-05-12 24.43 24.93 24.05 24.64 0.0M
2022-05-11 25.37 25.60 24.53 24.68 0.1M
2022-05-10 25.88 25.88 25.11 25.46 0.0M
2022-05-09 25.66 25.76 24.96 25.03 0.1M
2022-05-06 26.35 26.56 25.78 26.14 0.0M
2022-05-05 27.42 27.42 26.15 26.47 0.1M
2022-05-04 26.95 27.70 26.50 27.70 0.0M
2022-05-03 26.80 27.03 26.69 26.91 0.0M
2022-05-02 26.42 26.80 26.13 26.77 0.0M
2022-04-29 27.28 27.50 26.35 26.53 0.1M
2022-04-28 27.14 27.68 26.77 27.68 0.0M
2022-04-27 26.75 27.10 26.53 26.69 0.0M
2022-04-26 27.43 27.52 26.70 26.73 0.1M
2022-04-25 27.24 27.67 27.12 27.59 0.0M
2022-04-22 27.96 27.96 27.32 27.37 0.0M
2022-04-21 28.54 28.80 27.88 27.95 0.0M
2022-04-20 28.69 28.80 28.32 28.38 0.1M
2022-04-19 28.12 28.69 28.12 28.65 0.0M
2022-04-18 28.08 28.35 28.06 28.28 0.0M
2022-04-14 29.03 29.03 28.28 28.28 0.0M
2022-04-13 28.52 29.00 28.45 28.93 0.0M
2022-04-12 28.92 28.99 28.35 28.47 0.0M
2022-04-11 28.88 28.88 28.51 28.51 0.0M
2022-04-08 29.30 29.30 29.00 29.00 0.0M
2022-04-07 29.20 29.37 29.00 29.20 0.0M
2022-04-06 29.39 29.39 29.07 29.25 0.0M
2022-04-05 29.96 29.96 29.58 29.58 0.0M
2022-04-04 29.62 29.98 29.62 29.93 0.0M
2022-04-01 29.65 29.70 29.47 29.59 0.0M
2022-03-31 30.03 30.03 29.64 29.67 0.0M
2022-03-30 30.02 30.05 29.81 29.88 0.0M
2022-03-29 29.97 30.10 29.82 30.00 0.0M
2022-03-28 29.46 29.75 29.40 29.75 0.0M
2022-03-25 29.39 29.48 29.20 29.46 0.0M
2022-03-24 29.15 29.39 29.02 29.39 0.0M
2022-03-23 29.16 29.32 29.00 29.03 0.0M
2022-03-22 29.04 29.35 28.97 29.22 0.0M
2022-03-21 28.96 28.98 28.61 28.83 0.0M
2022-03-18 28.50 29.25 28.50 28.96 0.0M
2022-03-17 28.24 28.56 28.04 28.50 0.0M
2022-03-16 27.84 28.20 27.40 28.20 0.0M
2022-03-15 26.59 27.34 26.59 27.24 0.1M
2022-03-14 27.01 27.16 26.45 26.50 0.0M
2022-03-11 27.67 27.67 26.91 27.00 0.0M
2022-03-10 27.48 27.54 27.17 27.54 0.0M
2022-03-09 27.37 27.86 27.34 27.76 0.0M
2022-03-08 26.77 27.56 26.59 26.88 0.0M
2022-03-07 27.90 27.92 26.99 27.00 0.1M
2022-03-04 27.96 28.02 27.70 27.89 0.0M
2022-03-03 28.67 28.67 28.08 28.18 0.0M
2022-03-02 28.22 28.49 28.01 28.47 0.0M
2022-03-01 28.50 28.50 27.90 28.01 0.0M
2022-02-28 28.14 28.44 28.09 28.36 0.0M
2022-02-25 28.08 28.40 27.90 28.39 0.0M
2022-02-24 26.54 28.08 26.35 28.03 0.1M
2022-02-23 27.97 28.03 27.23 27.28 0.0M
2022-02-22 28.01 28.20 27.60 27.77 0.0M
2022-02-18 28.60 28.60 28.04 28.20 0.0M
2022-02-17 29.11 29.11 28.46 28.50 0.0M
2022-02-16 29.35 29.35 28.87 29.26 0.0M
2022-02-15 29.08 29.29 29.02 29.25 0.0M
2022-02-14 28.48 28.86 28.36 28.65 0.0M
2022-02-11 29.29 29.49 28.50 28.62 0.0M
2022-02-10 29.47 29.79 29.25 29.39 0.0M
2022-02-09 29.73 29.85 29.60 29.85 0.0M
2022-02-08 29.09 29.45 28.98 29.34 0.0M
2022-02-07 29.28 29.49 29.04 29.13 0.0M
2022-02-04 29.04 29.48 28.85 29.28 0.0M
2022-02-03 29.29 29.46 28.89 28.89 0.0M
2022-02-02 29.97 29.98 29.57 29.90 0.0M
2022-02-01 29.64 29.73 29.38 29.67 0.0M
2022-01-31 29.00 29.58 28.79 29.55 0.0M
2022-01-28 28.18 28.77 27.83 28.75 0.0M
2022-01-27 28.62 28.65 27.93 27.98 0.0M
2022-01-26 28.93 28.93 28.00 28.23 0.1M
2022-01-25 28.25 28.63 28.04 28.30 0.0M
2022-01-24 28.33 28.76 27.43 28.76 0.1M
2022-01-21 29.41 29.56 28.82 28.83 0.1M
2022-01-20 30.21 30.53 29.51 29.57 0.0M
2022-01-19 30.44 30.58 29.95 29.96 0.0M
2022-01-18 30.57 30.72 30.20 30.30 0.1M
2022-01-14 30.63 31.01 30.60 30.99 0.0M
2022-01-13 31.61 31.63 30.75 30.80 0.1M
2022-01-12 31.58 31.62 31.36 31.45 0.0M
2022-01-11 30.95 31.40 30.80 31.38 0.1M
2022-01-10 30.60 31.04 30.17 30.94 0.1M
2022-01-07 31.23 31.30 30.84 30.95 0.0M
2022-01-06 31.12 31.37 30.95 31.23 0.0M
2022-01-05 31.88 31.89 31.18 31.34 0.1M
2022-01-04 32.24 32.24 31.76 31.94 0.1M
2022-01-03 32.08 32.24 32.00 32.21 0.1M