QYLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 18.04 | 18.08 | 17.45 | 17.57 | -0.37 | -2.06% | 9,605,004 |
| Feb 28, 2025 | 17.66 | 17.94 | 17.55 | 17.94 | 0.28 | 1.59% | 8,880,084 |
| Feb 27, 2025 | 18.19 | 18.23 | 17.65 | 17.66 | -0.45 | -2.48% | 9,825,143 |
| Feb 26, 2025 | 18.13 | 18.24 | 18.00 | 18.11 | 0.05 | 0.28% | 6,638,200 |
| Feb 25, 2025 | 18.20 | 18.21 | 17.94 | 18.06 | -0.17 | -0.93% | 13,372,920 |
| Feb 24, 2025 | 18.42 | 18.43 | 18.22 | 18.23 | -0.30 | -1.62% | 10,355,500 |
| Feb 21, 2025 | 18.88 | 18.89 | 18.52 | 18.53 | -0.32 | -1.70% | 10,258,400 |
| Feb 20, 2025 | 18.81 | 18.85 | 18.79 | 18.85 | 0.04 | 0.21% | 3,421,028 |
| Feb 19, 2025 | 18.80 | 18.81 | 18.79 | 18.81 | 0.01 | 0.05% | 4,413,900 |
| Feb 18, 2025 | 18.80 | 18.80 | 18.78 | 18.80 | 0.01 | 0.05% | 5,335,900 |
| Feb 14, 2025 | 18.76 | 18.79 | 18.76 | 18.79 | 0.04 | 0.21% | 3,389,900 |
| Feb 13, 2025 | 18.71 | 18.76 | 18.70 | 18.75 | 0.06 | 0.32% | 4,636,500 |
| Feb 12, 2025 | 18.61 | 18.70 | 18.60 | 18.69 | 0.01 | 0.05% | 4,535,744 |
| Feb 11, 2025 | 18.64 | 18.69 | 18.64 | 18.68 | 0.01 | 0.05% | 3,206,800 |
| Feb 10, 2025 | 18.61 | 18.68 | 18.61 | 18.67 | 0.10 | 0.54% | 3,313,538 |
| Feb 7, 2025 | 18.66 | 18.69 | 18.55 | 18.57 | -0.07 | -0.38% | 6,790,739 |
| Feb 6, 2025 | 18.59 | 18.64 | 18.58 | 18.64 | 0.06 | 0.32% | 3,694,700 |
| Feb 5, 2025 | 18.51 | 18.58 | 18.47 | 18.58 | 0.04 | 0.22% | 4,864,300 |
| Feb 4, 2025 | 18.43 | 18.54 | 18.41 | 18.54 | 0.14 | 0.76% | 4,120,646 |
| Feb 3, 2025 | 18.29 | 18.44 | 18.23 | 18.40 | -0.07 | -0.38% | 7,374,400 |
| Jan 31, 2025 | 18.52 | 18.59 | 18.44 | 18.47 | 0.00 | 0.00% | 4,907,600 |
| Jan 30, 2025 | 18.44 | 18.52 | 18.39 | 18.47 | 0.06 | 0.33% | 6,160,432 |
| Jan 29, 2025 | 18.44 | 18.45 | 18.33 | 18.41 | -0.04 | -0.22% | 4,818,900 |
| Jan 28, 2025 | 18.31 | 18.45 | 18.22 | 18.45 | 0.18 | 0.99% | 8,369,818 |
| Jan 27, 2025 | 18.21 | 18.35 | 18.17 | 18.27 | -0.27 | -1.46% | 8,566,544 |
| Jan 24, 2025 | 18.56 | 18.57 | 18.52 | 18.54 | -0.03 | -0.16% | 3,029,800 |
| Jan 23, 2025 | 18.52 | 18.57 | 18.51 | 18.57 | 0.02 | 0.11% | 3,806,400 |
| Jan 22, 2025 | 18.49 | 18.55 | 18.49 | 18.55 | 0.09 | 0.49% | 4,206,600 |
| Jan 21, 2025 | 18.44 | 18.47 | 18.37 | 18.46 | -0.12 | -0.65% | 8,411,731 |
| Jan 17, 2025 | 18.65 | 18.66 | 18.45 | 18.58 | 0.10 | 0.54% | 6,046,900 |
| Jan 16, 2025 | 18.56 | 18.58 | 18.47 | 18.48 | -0.03 | -0.16% | 9,058,800 |
| Jan 15, 2025 | 18.39 | 18.54 | 18.37 | 18.51 | 0.34 | 1.87% | 7,148,832 |
| Jan 14, 2025 | 18.29 | 18.31 | 18.06 | 18.17 | -0.01 | -0.06% | 12,067,700 |
| Jan 13, 2025 | 18.05 | 18.18 | 17.98 | 18.18 | -0.03 | -0.16% | 8,383,300 |
| Jan 10, 2025 | 18.34 | 18.35 | 18.10 | 18.21 | -0.17 | -0.92% | 15,684,102 |
| Jan 8, 2025 | 18.36 | 18.40 | 18.25 | 18.38 | 0.03 | 0.16% | 11,652,700 |
| Jan 7, 2025 | 18.53 | 18.53 | 18.31 | 18.35 | -0.13 | -0.70% | 8,486,600 |
| Jan 6, 2025 | 18.48 | 18.52 | 18.45 | 18.48 | 0.09 | 0.49% | 4,535,011 |
| Jan 3, 2025 | 18.25 | 18.41 | 18.25 | 18.39 | 0.20 | 1.10% | 3,103,880 |
| Jan 2, 2025 | 18.28 | 18.33 | 18.08 | 18.19 | -0.03 | -0.16% | 6,600,000 |
| Dec 31, 2024 | 18.33 | 18.34 | 18.20 | 18.22 | -0.07 | -0.38% | 3,341,022 |
| Dec 30, 2024 | 18.29 | 18.36 | 18.20 | 18.29 | -0.43 | -2.30% | 4,223,017 |
| Dec 27, 2024 | 18.80 | 18.81 | 18.63 | 18.72 | -0.08 | -0.43% | 3,608,600 |
| Dec 26, 2024 | 18.76 | 18.81 | 18.75 | 18.80 | 0.02 | 0.11% | 2,894,433 |
| Dec 24, 2024 | 18.66 | 18.79 | 18.66 | 18.78 | 0.11 | 0.59% | 2,140,400 |
| Dec 23, 2024 | 18.56 | 18.68 | 18.53 | 18.67 | 0.12 | 0.65% | 2,956,233 |
| Dec 20, 2024 | 18.15 | 18.65 | 18.11 | 18.55 | 0.28 | 1.53% | 4,533,500 |
| Dec 19, 2024 | 18.36 | 18.38 | 18.27 | 18.27 | -0.09 | -0.49% | 4,671,934 |
| Dec 18, 2024 | 18.37 | 18.38 | 18.34 | 18.36 | -0.01 | -0.05% | 3,937,700 |
| Dec 17, 2024 | 18.38 | 18.38 | 18.37 | 18.37 | -0.01 | -0.05% | 1,784,403 |