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
2024-12-31 28.26 28.35 28.00 28.08 0.1M
2024-12-30 28.31 28.54 28.00 28.25 0.1M
2024-12-27 33.82 33.88 33.65 33.88 0.0M
2024-12-26 34.03 34.19 34.00 34.10 0.0M
2024-12-24 33.85 34.19 33.85 34.19 0.0M
2024-12-23 33.58 33.77 33.54 33.75 0.0M
2024-12-20 32.98 33.83 32.90 33.60 0.0M
2024-12-19 33.50 33.50 33.10 33.10 0.0M
2024-12-18 33.95 34.00 33.30 33.35 0.0M
2024-12-17 33.88 33.97 33.87 33.97 0.0M
2024-12-16 33.76 33.98 33.76 33.95 0.0M
2024-12-13 33.81 33.84 33.60 33.70 0.0M
2024-12-12 33.66 33.70 33.63 33.67 0.0M
2024-12-11 33.48 33.76 33.48 33.68 0.0M
2024-12-10 33.51 33.59 33.32 33.35 0.0M
2024-12-09 33.56 33.59 33.40 33.51 0.0M
2024-12-06 33.53 33.65 33.46 33.55 0.0M
2024-12-05 33.46 33.50 33.44 33.47 0.0M
2024-12-04 33.38 33.46 33.30 33.41 0.0M
2024-12-03 33.19 33.26 33.10 33.24 0.0M
2024-12-02 33.01 33.20 33.01 33.18 0.0M
2024-11-29 32.85 32.99 32.84 32.90 0.0M
2024-11-27 32.92 32.92 32.65 32.81 0.0M
2024-11-26 32.91 32.92 32.85 32.92 0.0M
2024-11-25 32.97 33.01 32.71 32.82 0.0M
2024-11-22 32.69 32.78 32.62 32.75 0.0M
2024-11-21 32.74 32.74 32.46 32.62 0.0M
2024-11-20 32.62 32.62 32.27 32.60 0.0M
2024-11-19 32.33 32.62 32.32 32.62 0.0M
2024-11-18 32.27 32.54 32.21 32.42 0.0M
2024-11-15 32.90 32.90 32.36 32.45 0.0M
2024-11-14 33.39 33.39 33.14 33.14 0.0M
2024-11-13 33.41 33.43 33.30 33.36 0.0M
2024-11-12 33.32 33.50 33.29 33.31 0.0M
2024-11-11 33.45 33.45 33.28 33.34 0.0M
2024-11-08 33.28 33.44 33.28 33.34 0.0M
2024-11-07 33.22 33.42 33.15 33.40 0.0M
2024-11-06 32.81 33.10 32.50 33.00 0.0M
2024-11-05 32.05 32.43 32.05 32.40 0.0M
2024-11-04 32.00 32.24 31.95 31.99 0.0M
2024-11-01 32.02 32.29 32.02 32.13 0.0M
2024-10-31 32.37 32.37 31.90 31.92 0.0M
2024-10-30 32.71 32.72 32.52 32.56 0.0M
2024-10-29 32.54 32.73 32.49 32.72 0.0M
2024-10-28 32.66 32.68 32.50 32.51 0.0M
2024-10-25 32.50 32.71 32.42 32.48 0.0M
2024-10-24 32.31 32.37 32.17 32.26 0.0M
2024-10-23 32.42 32.42 31.95 32.14 0.0M
2024-10-22 32.37 32.53 32.30 32.50 0.0M
2024-10-21 32.67 32.67 32.29 32.48 0.0M
2024-10-18 32.45 32.65 32.45 32.52 0.0M
2024-10-17 32.55 32.55 32.32 32.33 0.0M
2024-10-16 32.43 32.43 32.27 32.39 0.0M
2024-10-15 32.54 32.55 32.27 32.39 0.0M
2024-10-14 32.50 32.62 32.48 32.50 0.0M
2024-10-11 32.38 32.44 32.38 32.42 0.0M
2024-10-10 32.37 32.44 32.27 32.43 0.0M
2024-10-09 32.28 32.44 32.14 32.44 0.0M
2024-10-08 32.07 32.28 32.03 32.27 0.0M
2024-10-07 32.05 32.11 31.84 31.93 0.0M
2024-10-04 32.04 32.15 31.96 32.08 0.0M
2024-10-03 31.80 31.96 31.70 31.87 0.0M
2024-10-02 31.81 31.96 31.66 31.89 0.0M
2024-10-01 32.16 32.16 31.60 31.79 0.0M
2024-09-30 32.05 32.15 31.93 32.15 0.0M
2024-09-27 32.19 32.22 31.99 32.09 0.0M
2024-09-26 32.25 32.25 32.03 32.10 0.0M
2024-09-25 31.94 32.05 31.94 32.01 0.0M
2024-09-24 31.89 32.01 31.80 31.93 0.0M
2024-09-23 31.89 31.91 31.77 31.88 0.0M
2024-09-20 32.04 32.04 31.72 32.00 0.0M
2024-09-19 31.95 32.19 31.92 32.05 0.0M
2024-09-18 31.59 31.80 31.49 31.57 0.0M
2024-09-17 31.66 31.77 31.48 31.53 0.0M
2024-09-16 31.51 31.64 31.44 31.62 0.0M
2024-09-13 31.53 31.76 31.53 31.63 0.0M
2024-09-12 31.26 31.61 31.26 31.49 0.0M
2024-09-11 30.78 31.30 30.35 31.30 0.0M
2024-09-10 30.57 30.72 30.38 30.69 0.0M
2024-09-09 30.37 30.52 30.24 30.48 0.0M
2024-09-06 30.75 30.75 30.01 30.10 0.0M
2024-09-05 30.60 31.01 30.60 30.75 0.0M
2024-09-04 30.72 30.99 30.66 30.77 0.0M
2024-09-03 31.39 31.39 30.75 30.77 0.0M
2024-08-30 31.44 31.66 31.34 31.57 0.0M
2024-08-29 31.49 31.66 31.31 31.33 0.0M
2024-08-28 31.59 31.59 31.14 31.31 0.0M
2024-08-27 31.34 31.62 31.34 31.52 0.0M
2024-08-26 31.71 31.73 31.40 31.48 0.0M
2024-08-23 31.68 31.80 31.49 31.70 0.0M
2024-08-22 31.83 31.83 31.37 31.37 0.0M
2024-08-21 31.76 31.82 31.64 31.82 0.0M
2024-08-20 31.74 31.80 31.65 31.71 0.0M
2024-08-19 31.50 31.70 31.33 31.70 0.0M
2024-08-16 31.51 31.67 31.39 31.59 0.0M
2024-08-15 31.24 31.60 31.15 31.60 0.0M
2024-08-14 30.79 30.98 30.63 30.79 0.0M
2024-08-13 30.31 30.85 30.29 30.81 0.0M
2024-08-12 29.99 30.20 29.85 30.04 0.0M
2024-08-09 29.83 30.09 29.70 30.03 0.0M
2024-08-08 29.39 29.90 29.11 29.88 0.0M
2024-08-07 29.66 29.85 28.95 29.01 0.0M
2024-08-06 29.00 29.79 29.00 29.23 0.0M
2024-08-05 28.13 29.33 28.13 28.91 0.1M
2024-08-02 29.87 30.09 29.59 29.81 0.1M
2024-08-01 31.30 31.43 30.30 30.59 0.0M
2024-07-31 30.95 31.23 30.91 31.23 0.1M
2024-07-30 30.82 30.88 30.21 30.40 0.0M
2024-07-29 30.93 30.96 30.67 30.83 0.0M
2024-07-26 30.62 30.91 30.55 30.63 0.1M
2024-07-25 30.67 30.96 30.39 30.44 0.0M
2024-07-24 31.36 31.36 30.71 30.77 0.1M
2024-07-23 31.65 31.78 31.58 31.69 0.0M
2024-07-22 31.58 31.76 31.44 31.74 0.0M
2024-07-19 31.67 31.79 31.40 31.55 0.0M
2024-07-18 31.93 32.02 31.53 31.80 0.0M
2024-07-17 32.05 32.12 31.85 31.85 0.1M
2024-07-16 32.41 32.47 32.25 32.44 0.1M
2024-07-15 32.32 32.53 32.30 32.33 0.0M
2024-07-12 32.16 32.45 32.16 32.34 0.0M
2024-07-11 32.54 32.60 32.17 32.20 0.0M
2024-07-10 32.41 32.58 32.41 32.54 0.0M
2024-07-09 32.41 32.50 32.33 32.36 0.0M
2024-07-08 32.33 32.44 32.27 32.43 0.0M
2024-07-05 32.15 32.39 32.15 32.28 0.0M
2024-07-03 31.95 32.14 31.95 32.14 0.0M
2024-07-02 31.61 31.91 31.61 31.91 0.0M
2024-07-01 31.69 31.75 31.50 31.75 0.0M
2024-06-28 31.68 31.94 31.50 31.55 0.0M
2024-06-27 31.65 31.73 31.60 31.70 0.0M
2024-06-26 31.44 31.61 31.44 31.56 0.0M
2024-06-25 31.46 31.58 31.41 31.52 0.0M
2024-06-24 31.54 31.57 31.22 31.32 0.0M
2024-06-21 31.73 31.78 31.61 31.61 0.0M
2024-06-20 31.96 31.96 31.63 31.79 0.0M
2024-06-18 31.81 31.90 31.71 31.89 0.0M
2024-06-17 31.68 31.90 31.64 31.87 0.0M
2024-06-14 31.58 31.69 31.58 31.63 0.0M
2024-06-13 31.54 31.66 31.44 31.60 0.0M
2024-06-12 31.36 31.54 31.23 31.54 0.0M
2024-06-11 31.00 31.25 31.00 31.25 0.0M
2024-06-10 31.07 31.12 30.91 31.10 0.0M
2024-06-07 30.95 31.15 30.93 31.10 0.0M
2024-06-06 31.00 31.13 30.94 30.98 0.0M
2024-06-05 30.72 31.00 30.72 30.98 0.0M
2024-06-04 30.51 30.67 30.46 30.67 0.0M
2024-06-03 30.55 30.63 30.40 30.50 0.0M
2024-05-31 30.42 30.43 30.00 30.43 0.0M
2024-05-30 30.61 30.62 30.38 30.40 0.0M
2024-05-29 30.70 30.81 30.65 30.73 0.0M
2024-05-28 30.77 30.88 30.72 30.88 0.0M
2024-05-24 30.62 30.85 30.62 30.81 0.0M
2024-05-23 30.79 30.85 30.48 30.49 0.0M
2024-05-22 30.65 30.65 30.51 30.59 0.0M
2024-05-21 30.53 30.63 30.51 30.63 0.0M
2024-05-20 30.48 30.64 30.48 30.56 0.0M
2024-05-17 30.67 30.67 30.49 30.61 0.0M
2024-05-16 30.68 30.71 30.62 30.62 0.0M
2024-05-15 30.43 30.66 30.43 30.62 0.0M
2024-05-14 30.28 30.43 30.28 30.42 0.0M
2024-05-13 30.28 30.28 30.22 30.24 0.0M
2024-05-10 30.29 30.30 30.20 30.28 0.0M
2024-05-09 30.07 30.25 30.07 30.15 0.0M
2024-05-08 30.11 30.21 30.11 30.20 0.0M
2024-05-07 30.22 30.23 30.09 30.22 0.0M
2024-05-06 30.03 30.19 30.01 30.10 0.0M
2024-05-03 29.87 30.03 29.83 29.93 0.0M
2024-05-02 29.56 29.62 29.30 29.62 0.5M
2024-05-01 29.42 29.90 29.28 29.35 0.0M
2024-04-30 29.80 29.81 29.47 29.48 0.0M
2024-04-29 29.88 29.88 29.73 29.84 0.0M
2024-04-26 29.49 29.80 29.49 29.74 0.0M
2024-04-25 29.13 29.47 29.03 29.42 0.0M
2024-04-24 29.66 29.66 29.37 29.53 0.0M
2024-04-23 29.26 29.50 29.26 29.46 0.0M
2024-04-22 28.94 29.24 28.83 29.04 0.0M
2024-04-19 29.49 29.50 28.90 28.96 0.0M
2024-04-18 29.83 29.87 29.56 29.61 0.0M
2024-04-17 30.13 30.15 29.69 29.69 0.0M
2024-04-16 30.07 30.18 30.01 30.08 0.0M
2024-04-15 30.66 30.66 29.95 30.06 0.0M
2024-04-12 30.48 30.58 30.30 30.40 0.1M
2024-04-11 30.52 30.75 30.39 30.73 0.0M
2024-04-10 30.37 30.43 30.30 30.41 0.0M
2024-04-09 30.60 30.60 30.26 30.55 0.0M
2024-04-08 30.43 30.56 30.38 30.49 0.0M
2024-04-05 30.17 30.52 30.16 30.36 0.0M
2024-04-04 30.72 30.75 30.19 30.19 0.0M
2024-04-03 30.39 30.66 30.39 30.49 0.0M
2024-04-02 30.50 30.50 30.33 30.48 0.0M
2024-04-01 30.65 30.71 30.57 30.60 0.0M
2024-03-28 30.63 30.66 30.58 30.64 0.0M
2024-03-27 30.58 30.73 30.50 30.58 0.0M
2024-03-26 30.70 30.70 30.55 30.55 0.0M
2024-03-25 30.35 30.65 30.35 30.56 0.0M
2024-03-22 30.63 30.70 30.55 30.67 0.0M
2024-03-21 30.63 30.78 30.55 30.63 0.0M
2024-03-20 30.24 30.53 30.18 30.45 0.0M
2024-03-19 30.00 30.27 30.00 30.25 0.0M
2024-03-18 30.15 30.34 30.10 30.12 0.0M
2024-03-15 30.18 30.27 30.00 30.08 0.0M
2024-03-14 30.43 30.54 30.32 30.40 0.0M
2024-03-13 30.55 30.67 30.44 30.55 0.0M
2024-03-12 30.35 30.64 30.35 30.55 0.0M
2024-03-11 30.26 30.38 30.21 30.28 0.0M
2024-03-08 30.70 30.78 30.33 30.41 0.0M
2024-03-07 30.48 30.69 30.48 30.65 0.0M
2024-03-06 30.46 30.48 30.28 30.37 0.0M
2024-03-05 30.34 30.40 30.10 30.24 0.0M
2024-03-04 30.54 30.66 30.50 30.50 0.0M
2024-03-01 30.33 30.68 30.33 30.65 0.0M
2024-02-29 30.22 30.35 30.21 30.27 0.0M
2024-02-28 30.20 30.25 30.06 30.18 0.0M
2024-02-27 30.30 30.30 30.09 30.20 0.0M
2024-02-26 30.22 30.25 30.16 30.20 0.0M
2024-02-23 30.32 30.32 30.16 30.23 0.0M
2024-02-22 30.09 30.29 29.95 30.27 0.0M
2024-02-21 29.55 29.60 29.31 29.60 0.0M
2024-02-20 29.63 29.77 29.47 29.65 0.0M
2024-02-16 30.19 30.27 29.95 29.95 0.0M
2024-02-15 30.11 30.24 30.08 30.18 0.0M
2024-02-14 30.13 30.18 30.00 30.09 0.0M
2024-02-13 30.03 30.03 29.86 29.91 0.0M
2024-02-12 30.31 30.35 30.17 30.21 0.0M
2024-02-09 30.09 30.32 30.09 30.22 0.0M
2024-02-08 30.09 30.17 30.01 30.10 0.0M
2024-02-07 30.06 30.13 29.93 30.11 0.0M
2024-02-06 30.00 30.00 29.80 29.84 0.0M
2024-02-05 29.96 30.00 29.77 29.96 0.0M
2024-02-02 29.72 30.00 29.72 29.98 0.0M
2024-02-01 29.42 29.66 29.39 29.57 0.0M
2024-01-31 29.57 29.65 29.37 29.39 0.0M
2024-01-30 29.88 29.88 29.69 29.77 0.0M
2024-01-29 29.74 29.91 29.67 29.91 0.0M
2024-01-26 29.75 29.78 29.60 29.70 0.0M
2024-01-25 29.86 29.87 29.69 29.75 0.0M
2024-01-24 29.79 29.95 29.71 29.72 0.0M
2024-01-23 29.56 29.60 29.50 29.58 0.0M
2024-01-22 29.65 29.65 29.49 29.56 0.0M
2024-01-19 29.37 29.69 29.27 29.69 0.0M
2024-01-18 29.01 29.22 29.01 29.16 0.0M
2024-01-17 28.90 28.96 28.74 28.95 0.0M
2024-01-16 28.99 29.05 28.90 29.02 0.0M
2024-01-12 29.00 29.03 28.93 28.98 0.0M
2024-01-11 28.93 28.99 28.75 28.99 0.0M
2024-01-10 28.83 28.96 28.76 28.93 0.1M
2024-01-09 28.49 28.79 28.49 28.71 0.0M
2024-01-08 28.24 28.74 28.23 28.66 0.0M
2024-01-05 28.15 28.40 28.14 28.26 0.0M
2024-01-04 28.23 28.40 28.12 28.21 0.0M
2024-01-03 28.31 28.43 28.23 28.25 0.0M
2024-01-02 28.63 28.63 28.38 28.48 0.0M