Market data

Select a section

Global X ETFs Icav Nasdaq 100 Cov Call Ucits Etf

(QYLU)
Sector: n/a
$22.83
$0.17 0.73
Last updated: 16:37:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/11/2025 $22.80 $23.05 $22.80 $22.83 6
03/11/2025 $22.91 $22.93 $22.67 $22.67 5,956
31/10/2025 $22.82 $23.25 $22.73 $22.78 572,686
30/10/2025 $22.89 $23.08 $22.80 $22.85 8,984
29/10/2025 $22.89 $23.06 $22.71 $22.88 7,639
28/10/2025 $23.29 $23.29 $22.79 $23.29 20,760
27/10/2025 $22.77 $22.88 $22.74 $22.85 2,930
24/10/2025 $22.57 $22.76 $22.62 $22.73 1
23/10/2025 $22.57 $22.65 $22.52 $22.57 829
22/10/2025 $22.58 $22.66 $22.48 $22.48 9,974
21/10/2025 $22.38 $22.65 $22.38 $22.38 10,767
20/10/2025 $22.40 $22.60 $22.40 $22.53 9,770
17/10/2025 $22.20 $22.40 $21.95 $22.40 9,089
16/10/2025 $22.17 $22.24 $22.04 $22.17 1,098
15/10/2025 $22.17 $22.23 $22.14 $22.14 4,995
14/10/2025 $22.07 $22.23 $21.89 $22.00 11,369
13/10/2025 $21.40 $22.22 $21.40 $22.00 7,830
10/10/2025 $22.05 $22.20 $22.02 $22.01 9,486
09/10/2025 $22.20 $22.35 $22.12 $22.15 1,938
08/10/2025 $22.34 $22.34 $22.07 $22.33 12,050
07/10/2025 $21.50 $22.30 $21.50 $22.09 50
06/10/2025 $22.04 $22.29 $22.04 $22.12 1,351
03/10/2025 $22.07 $22.31 $22.03 $22.03 8,527
02/10/2025 $22.09 $22.27 $21.89 $22.03 45
01/10/2025 $21.86 $21.97 $21.92 $21.97 12,174
30/09/2025 $21.86 $22.13 $21.79 $21.86 65
29/09/2025 $22.12 $22.28 $21.89 $22.28 4,820
26/09/2025 $21.85 $22.02 $21.55 $21.86 1,520,519
25/09/2025 $21.81 $21.89 $21.68 $21.76 5
24/09/2025 $21.81 $21.93 $21.79 $21.79 1,506
23/09/2025 $21.90 $22.06 $21.87 $22.06 9,531
22/09/2025 $21.91 $21.91 $21.81 $21.85 2,284
19/09/2025 $21.89 $22.04 $21.84 $21.84 917
18/09/2025 $21.88 $21.99 $21.75 $21.90 4,734
17/09/2025 $21.78 $22.45 $21.78 $22.45 3,983
16/09/2025 $21.77 $21.88 $21.77 $21.86 3,712
15/09/2025 $22.40 $22.40 $21.72 $21.75 5,368
12/09/2025 $21.72 $21.81 $21.76 $21.76 3
11/09/2025 $21.68 $21.76 $21.68 $21.67 1,284
10/09/2025 $21.72 $21.84 $21.63 $21.64 10,327
09/09/2025 $21.69 $21.79 $21.56 $21.56 15,452
08/09/2025 $21.01 $21.74 $21.01 $21.72 19,001
05/09/2025 $21.55 $21.63 $21.52 $21.52 63
04/09/2025 $21.50 $21.51 $21.50 $21.50 1,487
03/09/2025 $22.02 $21.71 $21.03 $21.38 0
02/09/2025 $21.10 $21.37 $21.10 $21.09 1,870
01/09/2025 $22.02 $22.02 $21.26 $21.38 5,764
29/08/2025 $21.42 $21.71 $21.40 $21.60 7,351
28/08/2025 $21.52 $21.52 $21.46 $21.46 153
27/08/2025 $21.96 $21.48 $21.31 $21.40 7
26/08/2025 $21.96 $21.96 $21.22 $21.57 7,411
25/08/2025 $21.43 $21.43 $21.12 $21.33 1,387
22/08/2025 $21.43 $21.43 $21.12 $21.33 1,387
21/08/2025 $21.03 $21.45 $21.14 $21.15 104
20/08/2025 $21.03 $21.27 $20.97 $21.13 76
19/08/2025 $21.27 $21.48 $21.27 $21.27 3,270
18/08/2025 $20.85 $21.50 $20.85 $21.38 1,164
15/08/2025 $21.50 $21.69 $21.48 $21.48 1
14/08/2025 $21.50 $21.61 $21.54 $21.54 10,813
13/08/2025 $21.50 $21.69 $21.50 $21.66 16,225
12/08/2025 $21.85 $21.57 $21.47 $21.56 0
11/08/2025 $21.85 $21.85 $21.48 $21.56 4,031
08/08/2025 $21.25 $21.67 $21.36 $21.50 9,039
07/08/2025 $21.25 $21.49 $21.44 $21.43 0
06/08/2025 $21.25 $21.35 $21.25 $21.35 926
05/08/2025 $21.36 $21.40 $21.26 $21.27 2,403
04/08/2025 $21.71 $21.71 $21.18 $21.28 3,034
01/08/2025 $21.28 $21.35 $21.09 $21.09 9,363
31/07/2025 $20.70 $21.64 $19.95 $21.35 10
30/07/2025 $20.70 $21.39 $21.30 $21.33 11
29/07/2025 $20.70 $21.43 $21.34 $21.34 5,401
28/07/2025 $20.70 $21.48 $20.70 $21.32 1,049
25/07/2025 $21.46 $21.47 $21.19 $21.32 4,380
24/07/2025 $21.22 $21.27 $21.25 $21.25 0
23/07/2025 $21.22 $21.38 $21.14 $21.24 2,478
22/07/2025 $21.16 $21.26 $21.16 $21.18 281
21/07/2025 $21.95 $21.95 $21.10 $21.21 1,563
18/07/2025 $21.32 $21.32 $21.31 $21.32 2,077
17/07/2025 $21.24 $21.49 $21.24 $21.24 828
16/07/2025 $21.28 $21.30 $21.24 $21.24 191
15/07/2025 $20.60 $21.32 $21.27 $21.27 196
14/07/2025 $20.60 $21.44 $20.60 $21.26 387
11/07/2025 $21.22 $21.40 $21.22 $21.22 1,461
10/07/2025 $21.20 $21.42 $21.20 $21.19 536
09/07/2025 $21.43 $21.31 $21.25 $21.25 0
08/07/2025 $21.43 $21.43 $21.11 $21.42 4,440
07/07/2025 $21.87 $21.87 $21.25 $21.26 7,254
04/07/2025 $21.28 $21.28 $21.07 $21.24 9
03/07/2025 $21.43 $21.43 $21.15 $21.42 3,819
02/07/2025 $20.96 $20.96 $20.96 $20.96 4,011
01/07/2025 $20.70 $21.22 $21.08 $21.14 0
30/06/2025 $20.70 $21.93 $20.70 $21.25 720
27/06/2025 $21.09 $21.39 $21.09 $21.34 9,292
26/06/2025 $21.04 $21.37 $21.12 $21.12 0
25/06/2025 $21.04 $21.24 $20.99 $21.08 101
24/06/2025 $20.22 $21.24 $20.22 $21.24 45,475
23/06/2025 $20.77 $20.94 $20.73 $20.84 5,070
20/06/2025 $20.92 $21.17 $20.66 $20.66 73,391
19/06/2025 $20.95 $21.23 $20.96 $21.03 10
18/06/2025 $20.95 $21.07 $20.96 $20.96 0
17/06/2025 $20.95 $21.21 $20.94 $21.00 9,928
16/06/2025 $21.58 $21.58 $20.84 $21.22 6,524
13/06/2025 $21.19 $21.13 $20.84 $20.95 0
12/06/2025 $21.19 $21.19 $20.96 $20.96 17
11/06/2025 $21.19 $21.19 $20.76 $20.75 3,423
10/06/2025 $20.99 $21.02 $20.99 $21.02 4,641
09/06/2025 $20.88 $21.12 $20.83 $20.88 1,042
06/06/2025 $20.80 $21.19 $20.69 $20.86 11
05/06/2025 $20.80 $21.10 $20.79 $21.10 5,968
04/06/2025 $20.87 $21.03 $20.83 $20.83 1,007
03/06/2025 $20.70 $20.90 $20.57 $20.69 5,827
02/06/2025 $21.44 $21.44 $20.64 $20.75 4,692
30/05/2025 $20.54 $20.82 $20.54 $20.82 10,897
29/05/2025 $20.88 $20.98 $20.59 $20.65 1,101
28/05/2025 $20.69 $20.71 $20.50 $20.63 34
27/05/2025 $20.54 $20.77 $20.44 $20.76 25,284
26/05/2025 $20.45 $20.51 $19.74 $19.74 52,896
23/05/2025 $20.45 $20.51 $19.74 $19.74 52,896
22/05/2025 $20.13 $20.64 $20.13 $20.64 7,985
21/05/2025 $20.58 $20.65 $20.44 $20.60 96
20/05/2025 $20.30 $20.61 $19.90 $20.43 9,084
19/05/2025 $20.00 $20.54 $20.00 $20.51 1,345
16/05/2025 $20.59 $20.77 $20.58 $20.62 0
15/05/2025 $20.59 $20.75 $20.59 $20.63 1,053
14/05/2025 $20.76 $20.81 $20.60 $20.66 56
13/05/2025 $20.73 $20.79 $20.66 $20.66 57
12/05/2025 $21.00 $21.08 $20.49 $20.67 1,919
09/05/2025 $20.70 $20.73 $20.63 $20.63 8
08/05/2025 $20.70 $20.78 $20.59 $20.69 1
07/05/2025 $20.70 $20.76 $20.61 $20.61 2
06/05/2025 $20.67 $20.73 $20.55 $20.59 14
05/05/2025 $20.66 $20.66 $20.39 $20.56 15

Market data

Select a section