QYLD Historical Prices
NASDAQ: QYLDGlobal X FundsDerivative IncomeETFUSD
18.69+0.03 (+0.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QYLD price history
The price history for Global X NASDAQ 100 Covered Call (QYLD) on this page begins on December 9, 2013, when the stock closed at $25.02; it most recently closed at $18.69 on October 5, 2026. The highest price in this record is $26.00, reached on March 17, 2014; the latest close is 28.1% below that peak. Across the 12 complete calendar years in the table, QYLD finished higher in 4 and lower in 8. Its best year was 2019 (+10.5%) and its worst was 2022 (-28.3%).
Over roughly 13 years the share price changed -25.3%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, QYLD has gained 8.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
QYLD returns
1 week
+0.48%
1 month
+1.58%
3 months
+1.47%
6 months
+6.08%
Year to date
+5.60%
1 year
+8.74%
3 years
+9.11%
5 years
-17.59%
QYLD price return, excluding dividends.
QYLD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.69 | +5.71% |
| 2025 | 17.68 | -3.86% |
| 2024 | 18.39 | +6.06% |
| 2023 | 17.34 | +8.99% |
| 2022 | 15.91 | -28.30% |
| 2021 | 22.19 | -2.68% |
| 2020 | 22.80 | -3.84% |
| 2019 | 23.71 | +10.48% |
| 2018 | 21.46 | -12.52% |
| 2017 | 24.53 | +9.76% |
| 2016 | 22.35 | -4.52% |
| 2015 | 23.41 | -1.69% |
| 2014 | 23.81 | -6.33% |
| 2013* | 25.42 | +1.60% |
QYLD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.67 | 18.68 | 18.64 | 18.66 | -0.11% | |
| 18.66 | 18.68 | 18.65 | 18.68 | 0.00% | |
| 18.69 | 18.69 | 18.67 | 18.68 | +0.11% | |
| 18.65 | 18.66 | 18.64 | 18.66 | +0.16% | |
| 18.63 | 18.63 | 18.61 | 18.63 | +0.32% | |
| 18.57 | 18.59 | 18.53 | 18.57 | +0.11% | |
| 18.57 | 18.59 | 18.55 | 18.55 | 0.00% | |
| 18.55 | 18.56 | 18.52 | 18.55 | +0.16% | |
| 18.54 | 18.55 | 18.49 | 18.52 | -0.16% | |
| 18.53 | 18.57 | 18.52 | 18.55 | +0.11% | |
| 18.47 | 18.54 | 18.47 | 18.53 | +0.11% | |
| 18.55 | 18.56 | 18.50 | 18.51 | -0.22% | |
| 18.52 | 18.56 | 18.51 | 18.55 | +0.11% | |
| 18.47 | 18.53 | 18.46 | 18.53 | -0.11% | |
| 18.57 | 18.58 | 18.47 | 18.55 | +0.16% | |
| 18.44 | 18.54 | 18.44 | 18.52 | +1.20% | |
| 18.34 | 18.40 | 18.18 | 18.30 | +0.27% | |
| 18.33 | 18.35 | 18.24 | 18.25 | -0.38% | |
| 18.20 | 18.38 | 18.20 | 18.32 | -0.27% | |
| 18.33 | 18.40 | 18.33 | 18.37 | +0.71% | |
| 18.22 | 18.30 | 18.21 | 18.24 | -0.55% | |
| 18.33 | 18.37 | 18.31 | 18.34 | -0.16% | |
| 18.38 | 18.38 | 18.32 | 18.37 | +0.05% | |
| 18.34 | 18.36 | 18.32 | 18.36 | +0.16% | |
| 18.22 | 18.33 | 18.21 | 18.33 | +0.66% | |
| 18.15 | 18.22 | 18.13 | 18.21 | +0.22% | |
| 18.20 | 18.24 | 18.11 | 18.17 | -0.60% | |
| 18.25 | 18.29 | 18.23 | 18.28 | +0.11% | |
| 18.26 | 18.32 | 18.23 | 18.26 | -0.11% | |
| 18.22 | 18.28 | 18.20 | 18.28 | +0.72% | |
| 18.09 | 18.17 | 18.09 | 18.15 | +0.11% | |
| 18.11 | 18.15 | 18.07 | 18.13 | +0.39% | |
| 18.08 | 18.11 | 18.00 | 18.06 | -1.42% | |
| 18.32 | 18.35 | 18.19 | 18.32 | +0.49% | |
| 18.22 | 18.24 | 18.20 | 18.23 | +0.11% | |
| 18.21 | 18.21 | 18.19 | 18.21 | +0.05% | |
| 18.18 | 18.21 | 18.18 | 18.20 | 0.00% | |
| 18.22 | 18.23 | 18.20 | 18.20 | -0.05% | |
| 18.21 | 18.21 | 18.19 | 18.21 | +0.11% | |
| 18.20 | 18.20 | 18.18 | 18.19 | +0.06% | |
| 18.19 | 18.19 | 18.17 | 18.18 | +0.11% | |
| 18.17 | 18.17 | 18.14 | 18.16 | +0.06% | |
| 18.14 | 18.16 | 18.13 | 18.15 | +0.06% | |
| 18.11 | 18.15 | 18.10 | 18.14 | +0.33% | |
| 18.03 | 18.10 | 18.01 | 18.08 | 0.00% | |
| 18.09 | 18.11 | 18.07 | 18.08 | 0.00% | |
| 18.00 | 18.09 | 18.00 | 18.08 | +0.95% | |
| 17.74 | 17.92 | 17.71 | 17.91 | +0.99% | |
| 17.76 | 17.81 | 17.57 | 17.74 | +0.65% | |
| 17.48 | 17.66 | 17.47 | 17.62 | +2.32% | |
| 17.48 | 17.57 | 17.21 | 17.22 | -1.49% | |
| 17.48 | 17.54 | 17.33 | 17.48 | -0.40% | |
| 17.69 | 17.71 | 17.45 | 17.55 | -0.06% | |
| 17.64 | 17.70 | 17.54 | 17.56 | -0.45% | |
| 17.67 | 17.73 | 17.57 | 17.64 | -0.90% | |
| 17.76 | 17.83 | 17.76 | 17.80 | -0.11% | |
| 17.79 | 17.82 | 17.74 | 17.82 | +0.91% | |
| 17.71 | 17.77 | 17.65 | 17.66 | -0.84% | |
| 17.67 | 17.88 | 17.53 | 17.81 | -1.22% | |
| 18.17 | 18.21 | 17.94 | 18.03 | -1.48% | |
| 18.46 | 18.48 | 18.13 | 18.30 | -0.38% | |
| 18.37 | 18.42 | 18.23 | 18.37 | +1.21% | |
| 18.30 | 18.33 | 18.12 | 18.15 | -1.68% | |
| 18.36 | 18.48 | 18.28 | 18.46 | +0.38% | |
| 18.29 | 18.40 | 18.21 | 18.39 | +1.43% | |
| 17.96 | 18.15 | 17.87 | 18.13 | +0.33% | |
| 18.16 | 18.21 | 17.96 | 18.07 | -1.47% | |
| 18.25 | 18.38 | 18.23 | 18.34 | +1.38% | |
| 18.31 | 18.41 | 17.98 | 18.09 | -1.17% | |
| 18.33 | 18.40 | 18.28 | 18.31 | -0.68% | |
| 18.22 | 18.45 | 18.22 | 18.43 | +1.04% | |
| 18.03 | 18.24 | 17.87 | 18.24 | +2.13% | |
| 17.86 | 18.03 | 17.78 | 17.86 | -0.83% | |
| 18.19 | 18.19 | 17.82 | 18.01 | +0.56% | |
| 17.99 | 18.08 | 17.79 | 17.91 | -0.22% | |
| 18.00 | 18.13 | 17.90 | 17.95 | -1.97% | |
| 18.36 | 18.41 | 18.28 | 18.31 | -1.13% | |
| 18.37 | 18.54 | 18.35 | 18.52 | +2.43% | |
| 18.22 | 18.29 | 18.05 | 18.08 | -0.66% | |
| 18.21 | 18.23 | 18.20 | 18.20 | -0.05% | |
| 18.18 | 18.23 | 18.18 | 18.21 | +0.66% | |
| 18.00 | 18.11 | 17.94 | 18.09 | +0.56% | |
| 17.75 | 18.00 | 17.67 | 17.99 | +1.98% | |
| 17.76 | 17.92 | 17.63 | 17.64 | -1.18% | |
| 18.03 | 18.08 | 17.47 | 17.85 | -0.78% | |
| 17.95 | 18.04 | 17.94 | 17.99 | +1.07% | |
| 18.08 | 18.10 | 17.77 | 17.80 | -1.82% | |
| 18.11 | 18.15 | 18.08 | 18.13 | 0.00% | |
| 18.14 | 18.15 | 18.12 | 18.13 | -0.06% | |
| 18.12 | 18.14 | 18.10 | 18.14 | +0.11% | |
| 18.08 | 18.13 | 18.07 | 18.12 | +0.22% | |
| 18.07 | 18.10 | 18.06 | 18.08 | +0.17% | |
| 18.00 | 18.07 | 18.00 | 18.05 | +0.22% | |
| 18.01 | 18.02 | 17.97 | 18.01 | +0.11% | |
| 17.99 | 18.00 | 17.96 | 17.99 | +0.62% | |
| 17.89 | 17.93 | 17.87 | 17.88 | +0.22% | |
| 17.75 | 17.86 | 17.75 | 17.84 | +0.22% | |
| 17.71 | 17.81 | 17.69 | 17.80 | +0.85% | |
| 17.62 | 17.72 | 17.56 | 17.65 | -0.34% | |
| 17.76 | 17.76 | 17.60 | 17.71 | -1.01% | |
| 17.90 | 17.95 | 17.77 | 17.89 | -1.32% | |
| 18.12 | 18.15 | 18.12 | 18.13 | 0.00% | |
| 18.12 | 18.13 | 18.11 | 18.13 | +0.11% | |
| 18.13 | 18.13 | 18.11 | 18.11 | -0.06% | |
| 18.12 | 18.12 | 18.11 | 18.12 | -0.06% | |
| 18.10 | 18.13 | 18.10 | 18.13 | +0.17% | |
| 18.09 | 18.10 | 18.09 | 18.10 | 0.00% | |
| 18.09 | 18.10 | 18.08 | 18.10 | +0.22% | |
| 18.04 | 18.07 | 18.04 | 18.06 | +0.22% | |
| 18.03 | 18.05 | 17.99 | 18.02 | -0.06% | |
| 17.99 | 18.04 | 17.99 | 18.03 | +0.28% | |
| 17.93 | 17.99 | 17.88 | 17.98 | +0.45% | |
| 17.90 | 17.90 | 17.84 | 17.90 | +0.28% | |
| 17.85 | 17.88 | 17.81 | 17.85 | -0.28% | |
| 17.87 | 17.91 | 17.86 | 17.90 | +0.06% | |
| 17.82 | 17.89 | 17.81 | 17.89 | +0.79% | |
| 17.79 | 17.82 | 17.65 | 17.75 | -0.22% | |
| 17.73 | 17.80 | 17.73 | 17.79 | +0.79% | |
| 17.72 | 17.74 | 17.61 | 17.65 | -0.23% | |
| 17.73 | 17.73 | 17.62 | 17.69 | -1.17% | |
| 17.77 | 17.92 | 17.77 | 17.90 | +1.36% | |
| 17.63 | 17.68 | 17.63 | 17.66 | +0.11% | |
| 17.64 | 17.64 | 17.63 | 17.64 | +0.06% | |
| 17.63 | 17.64 | 17.62 | 17.63 | +0.06% | |
| 17.60 | 17.63 | 17.59 | 17.62 | +0.11% | |
| 17.61 | 17.62 | 17.59 | 17.60 | +0.06% | |
| 17.55 | 17.60 | 17.54 | 17.59 | +0.23% | |
| 17.58 | 17.59 | 17.51 | 17.55 | +1.15% | |
| 17.32 | 17.35 | 17.19 | 17.35 | -0.06% | |
| 17.31 | 17.39 | 17.31 | 17.36 | +0.40% | |
| 17.08 | 17.30 | 17.03 | 17.29 | +0.23% | |
| 17.23 | 17.31 | 17.19 | 17.25 | +0.58% | |
| 16.84 | 17.16 | 16.83 | 17.15 | +2.69% | |
| 16.87 | 16.91 | 16.63 | 16.70 | -0.42% | |
| 16.93 | 16.94 | 16.73 | 16.77 | -1.18% | |
| 17.11 | 17.17 | 16.97 | 16.97 | -1.39% | |
| 17.22 | 17.26 | 17.17 | 17.21 | +0.41% | |
| 17.11 | 17.20 | 17.09 | 17.14 | -0.35% | |
| 17.21 | 17.29 | 17.14 | 17.20 | 0.00% | |
| 17.43 | 17.43 | 17.14 | 17.20 | -1.66% | |
| 17.41 | 17.57 | 17.31 | 17.49 | -0.29% | |
| 17.71 | 17.75 | 17.53 | 17.54 | -1.18% | |
| 17.72 | 17.79 | 17.71 | 17.75 | +0.51% | |
| 17.59 | 17.74 | 17.59 | 17.66 | +1.20% | |
| 17.57 | 17.67 | 17.42 | 17.45 | -0.29% | |
| 17.62 | 17.65 | 17.50 | 17.50 | -1.13% | |
| 17.69 | 17.76 | 17.64 | 17.70 | +0.23% | |
| 17.66 | 17.77 | 17.63 | 17.66 | +0.11% | |
| 17.34 | 17.67 | 17.31 | 17.64 | +1.09% | |
| 17.47 | 17.59 | 17.43 | 17.45 | -1.08% | |
| 17.62 | 17.70 | 17.51 | 17.64 | -0.11% | |
| 17.55 | 17.70 | 17.55 | 17.66 | +0.91% | |
| 17.38 | 17.55 | 17.28 | 17.50 | -0.68% | |
| 17.43 | 17.65 | 17.42 | 17.62 | +0.17% | |
| 17.50 | 17.60 | 17.48 | 17.59 | -0.06% | |
| 17.69 | 17.69 | 17.51 | 17.60 | -0.45% | |
| 17.58 | 17.69 | 17.58 | 17.68 | +0.74% | |
| 17.45 | 17.57 | 17.40 | 17.55 | +0.69% | |
| 17.52 | 17.55 | 17.38 | 17.43 | -1.69% | |
| 17.50 | 17.78 | 17.48 | 17.73 | +0.80% | |
| 17.58 | 17.66 | 17.51 | 17.59 | -0.34% | |
| 17.56 | 17.77 | 17.52 | 17.65 | +0.68% | |
| 17.44 | 17.60 | 17.29 | 17.53 | -0.11% | |
| 17.49 | 17.66 | 17.37 | 17.55 | +0.23% | |
| 17.81 | 17.85 | 17.46 | 17.51 | -1.68% | |
| 17.84 | 17.87 | 17.65 | 17.81 | +0.39% | |
| 17.81 | 17.84 | 17.73 | 17.74 | -0.22% | |
| 17.62 | 17.82 | 17.57 | 17.78 | +0.62% | |
| 17.40 | 17.69 | 17.38 | 17.67 | +1.96% | |
| 17.39 | 17.49 | 17.26 | 17.33 | -1.03% | |
| 17.72 | 17.72 | 17.39 | 17.51 | -1.19% | |
| 17.89 | 17.90 | 17.60 | 17.72 | -0.89% | |
| 17.74 | 17.90 | 17.73 | 17.88 | +0.51% | |
| 17.80 | 17.86 | 17.73 | 17.79 | -0.34% | |
| 17.87 | 17.88 | 17.68 | 17.85 | -0.17% | |
| 17.88 | 17.90 | 17.85 | 17.88 | +0.17% | |
| 17.84 | 17.87 | 17.83 | 17.85 | +0.22% | |
| 17.76 | 17.83 | 17.76 | 17.81 | +0.23% | |
| 17.72 | 17.80 | 17.70 | 17.77 | +0.28% | |
| 17.74 | 17.75 | 17.67 | 17.72 | +0.40% | |
| 17.51 | 17.71 | 17.48 | 17.65 | +0.97% | |
| 17.53 | 17.60 | 17.45 | 17.48 | -2.24% | |
| 17.97 | 18.00 | 17.80 | 17.88 | -0.06% | |
| 17.92 | 17.94 | 17.85 | 17.89 | 0.00% | |
| 17.88 | 17.89 | 17.82 | 17.89 | 0.00% | |
| 17.89 | 17.91 | 17.88 | 17.89 | -0.06% | |
| 17.86 | 17.90 | 17.85 | 17.90 | +0.06% | |
| 17.83 | 17.89 | 17.81 | 17.89 | +0.51% | |
| 17.83 | 17.83 | 17.78 | 17.80 | -0.17% | |
| 17.83 | 17.86 | 17.82 | 17.83 | 0.00% | |
| 17.77 | 17.83 | 17.77 | 17.83 | +0.39% | |
| 17.73 | 17.79 | 17.72 | 17.76 | +0.45% | |
| 17.75 | 17.78 | 17.62 | 17.68 | +0.06% | |
| 17.73 | 17.74 | 17.67 | 17.67 | -0.34% | |
| 17.73 | 17.76 | 17.73 | 17.73 | -0.06% | |
| 17.72 | 17.75 | 17.71 | 17.74 | -0.06% | |
| 17.74 | 17.76 | 17.73 | 17.75 | +0.11% | |
| 17.70 | 17.74 | 17.70 | 17.73 | +0.06% | |
| 17.66 | 17.72 | 17.66 | 17.72 | +0.34% | |
| 17.67 | 17.69 | 17.66 | 17.66 | -0.56% | |
| 17.63 | 17.80 | 17.63 | 17.76 | +1.02% | |
| 17.59 | 17.62 | 17.56 | 17.58 | +0.06% | |
| 17.57 | 17.58 | 17.56 | 17.57 | 0.00% | |
| 17.56 | 17.58 | 17.56 | 17.57 | +0.06% | |
| 17.56 | 17.57 | 17.56 | 17.56 | 0.00% | |
| 17.57 | 17.58 | 17.54 | 17.56 | -0.06% | |
| 17.56 | 17.57 | 17.55 | 17.57 | +0.11% | |
| 17.54 | 17.56 | 17.54 | 17.55 | +0.06% | |
| 17.54 | 17.55 | 17.53 | 17.54 | -0.06% | |
| 17.55 | 17.55 | 17.53 | 17.55 | +0.06% | |
| 17.52 | 17.54 | 17.52 | 17.54 | +0.11% | |
| 17.51 | 17.52 | 17.50 | 17.52 | +0.06% | |
| 17.49 | 17.51 | 17.48 | 17.51 | +0.06% | |
| 17.49 | 17.50 | 17.47 | 17.50 | +0.17% | |
| 17.44 | 17.48 | 17.43 | 17.47 | 0.00% | |
| 17.44 | 17.47 | 17.43 | 17.47 | +0.29% | |
| 17.41 | 17.44 | 17.40 | 17.42 | +0.23% | |
| 17.32 | 17.39 | 17.26 | 17.38 | +0.29% | |
| 17.21 | 17.34 | 17.20 | 17.33 | +0.12% | |
| 17.20 | 17.39 | 17.02 | 17.31 | +0.99% | |
| 17.55 | 17.57 | 17.14 | 17.14 | -1.55% | |
| 17.35 | 17.48 | 17.32 | 17.41 | +0.52% | |
| 17.34 | 17.40 | 17.21 | 17.32 | -0.40% | |
| 17.40 | 17.48 | 17.35 | 17.39 | -0.23% | |
| 17.28 | 17.47 | 17.24 | 17.43 | +0.17% | |
| 17.49 | 17.49 | 17.36 | 17.40 | -0.57% | |
| 17.51 | 17.52 | 17.47 | 17.50 | 0.00% | |
| 17.48 | 17.50 | 17.47 | 17.50 | 0.00% | |
| 17.42 | 17.50 | 17.42 | 17.50 | +0.81% | |
| 17.32 | 17.36 | 17.20 | 17.36 | +0.06% | |
| 17.45 | 17.45 | 17.34 | 17.35 | -0.57% | |
| 17.41 | 17.47 | 17.39 | 17.45 | +0.29% | |
| 17.41 | 17.45 | 17.39 | 17.40 | -0.34% | |
| 17.46 | 17.48 | 17.44 | 17.46 | +0.17% | |
| 17.46 | 17.47 | 17.40 | 17.43 | +0.06% | |
| 17.43 | 17.45 | 17.41 | 17.42 | -0.11% | |
| 17.44 | 17.45 | 17.41 | 17.44 | 0.00% | |
| 17.43 | 17.44 | 17.42 | 17.44 | +0.11% | |
| 17.41 | 17.42 | 17.40 | 17.42 | +0.40% | |
| 17.35 | 17.36 | 17.33 | 17.35 | +0.35% | |
| 17.21 | 17.29 | 17.20 | 17.29 | +0.46% | |
| 17.26 | 17.27 | 17.11 | 17.21 | -0.35% | |
| 17.25 | 17.28 | 17.23 | 17.27 | +0.06% | |
| 17.17 | 17.26 | 17.16 | 17.26 | -0.12% | |
| 17.15 | 17.31 | 17.10 | 17.28 | +0.47% | |
| 17.20 | 17.21 | 17.10 | 17.20 | +0.23% | |
| 17.17 | 17.19 | 17.07 | 17.16 | +0.35% | |
| 17.04 | 17.15 | 16.94 | 17.10 | -0.18% | |
| 17.07 | 17.14 | 17.04 | 17.13 | +1.48% | |
| 17.17 | 17.18 | 16.88 | 16.88 | -1.57% | |
| 17.16 | 17.17 | 17.14 | 17.15 | -0.06% | |
| 17.12 | 17.16 | 17.11 | 17.16 | — |