Global X Nasdaq 100® Covered Call & Growth ETF (QYLG)

QYLG
🏛️ 美国 →
29.18
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 29.09 29.19 29.01 29.18 0.0M
2025-09-25 29.03 29.11 28.80 29.05 0.0M
2025-09-24 29.22 29.22 29.01 29.13 0.0M
2025-09-23 29.37 29.40 29.16 29.20 0.1M
2025-09-22 29.25 29.39 29.21 29.38 0.1M
2025-09-19 29.33 29.40 29.23 29.39 0.0M
2025-09-18 29.19 29.29 29.15 29.22 0.0M
2025-09-17 29.09 29.11 28.92 29.08 0.0M
2025-09-16 29.17 29.17 29.07 29.12 0.0M
2025-09-15 29.06 29.12 29.02 29.12 0.1M
2025-09-12 28.91 28.99 28.83 28.97 0.0M
2025-09-11 28.82 28.92 28.76 28.89 0.0M
2025-09-10 28.87 28.87 28.69 28.74 0.0M
2025-09-09 28.62 28.73 28.62 28.73 0.0M
2025-09-08 28.68 28.73 28.63 28.68 0.0M
2025-09-05 28.66 28.69 28.30 28.57 0.0M
2025-09-04 28.27 28.48 28.25 28.48 0.0M
2025-09-03 28.29 28.35 28.15 28.27 0.0M
2025-09-02 27.91 28.12 27.82 28.10 0.0M
2025-08-29 28.42 28.43 28.20 28.25 0.0M
2025-08-28 28.40 28.56 28.37 28.55 0.0M
2025-08-27 28.34 28.39 28.28 28.37 0.0M
2025-08-26 28.28 28.35 28.21 28.32 0.0M
2025-08-25 28.17 28.37 28.17 28.25 0.0M
2025-08-22 27.95 28.38 27.95 28.30 0.0M
2025-08-21 27.99 28.04 27.82 27.92 0.0M
2025-08-20 28.19 28.19 27.78 28.04 0.0M
2025-08-19 28.43 28.45 28.10 28.15 0.0M
2025-08-18 28.49 28.53 28.37 28.50 0.0M
2025-08-15 28.78 28.78 28.55 28.62 0.0M
2025-08-14 28.75 28.79 28.72 28.77 0.0M
2025-08-13 28.80 28.80 28.70 28.78 0.0M
2025-08-12 28.59 28.77 28.53 28.77 0.1M
2025-08-11 28.62 28.67 28.51 28.51 0.0M
2025-08-08 28.47 28.60 28.43 28.57 0.0M
2025-08-07 28.49 28.50 28.28 28.36 0.0M
2025-08-06 28.06 28.39 28.06 28.33 0.0M
2025-08-05 28.19 28.27 28.03 28.06 0.0M
2025-08-04 27.95 28.24 27.95 28.20 0.0M
2025-08-01 28.03 28.03 27.70 27.79 0.0M
2025-07-31 28.51 28.51 28.16 28.19 0.0M
2025-07-30 28.23 28.39 28.23 28.30 0.0M
2025-07-29 28.35 28.39 28.25 28.28 0.0M
2025-07-28 28.34 28.35 28.27 28.28 0.0M
2025-07-25 28.22 28.28 28.18 28.26 0.0M
2025-07-24 28.13 28.20 28.13 28.17 0.0M
2025-07-23 28.06 28.12 27.95 28.08 0.0M
2025-07-22 28.10 28.10 27.88 28.02 0.0M
2025-07-21 28.07 28.20 28.07 28.13 0.0M
2025-07-18 28.22 28.22 28.07 28.15 0.0M
2025-07-17 28.01 28.20 28.01 28.19 0.0M
2025-07-16 28.08 28.08 27.93 28.03 0.0M
2025-07-15 28.11 28.15 28.04 28.05 0.0M
2025-07-14 28.00 28.06 27.90 28.03 0.0M
2025-07-11 27.98 28.02 27.91 27.99 0.0M
2025-07-10 28.06 28.07 27.93 27.97 0.0M
2025-07-09 27.94 28.05 27.94 28.04 0.0M
2025-07-08 27.88 28.05 27.86 27.90 0.0M
2025-07-07 27.95 27.97 27.83 27.89 0.1M
2025-07-03 27.94 28.04 27.90 28.01 0.0M
2025-07-02 27.70 27.85 27.68 27.85 0.1M
2025-07-01 27.80 27.84 27.64 27.72 0.0M
2025-06-30 27.77 27.84 27.73 27.84 0.0M
2025-06-27 27.70 27.80 27.61 27.72 0.0M
2025-06-26 27.48 27.64 27.48 27.64 0.0M
2025-06-25 27.49 27.59 27.39 27.43 0.0M
2025-06-24 27.28 27.44 27.28 27.41 0.0M
2025-06-23 26.90 27.13 26.83 27.11 0.1M
2025-06-20 27.33 27.37 27.03 27.11 0.0M
2025-06-18 27.27 27.32 27.21 27.26 0.0M
2025-06-17 27.31 27.38 27.18 27.22 0.1M
2025-06-16 27.18 27.40 27.15 27.31 0.0M
2025-06-13 27.14 27.28 27.05 27.12 0.0M
2025-06-12 27.25 27.34 27.25 27.31 0.0M
2025-06-11 27.33 27.39 27.21 27.26 0.0M
2025-06-10 27.18 27.30 27.17 27.29 0.0M
2025-06-09 27.21 27.24 27.15 27.18 0.0M
2025-06-06 27.19 27.25 27.07 27.18 0.0M
2025-06-05 27.15 27.24 26.96 26.98 0.0M
2025-06-04 27.10 27.14 27.04 27.12 0.0M
2025-06-03 26.86 27.08 26.81 27.07 0.0M
2025-06-02 26.68 26.89 26.62 26.88 0.0M
2025-05-30 26.73 26.76 26.44 26.73 0.0M
2025-05-29 26.98 26.98 26.67 26.76 0.0M
2025-05-28 26.81 26.81 26.65 26.70 0.0M
2025-05-27 26.56 26.78 26.50 26.78 0.0M
2025-05-23 26.16 26.35 26.10 26.27 0.0M
2025-05-22 26.36 26.59 26.32 26.43 0.0M
2025-05-21 26.56 26.77 26.34 26.42 0.0M
2025-05-20 26.62 26.71 26.59 26.71 0.0M
2025-05-19 26.41 26.76 26.41 26.73 0.0M
2025-05-16 26.87 26.93 26.77 26.93 0.1M
2025-05-15 26.67 26.90 26.67 26.83 0.0M
2025-05-14 26.68 26.81 26.68 26.75 0.1M
2025-05-13 26.54 26.78 26.49 26.71 0.1M
2025-05-12 26.38 26.50 26.32 26.50 0.0M
2025-05-09 26.03 26.06 25.82 25.93 0.0M
2025-05-08 25.98 26.06 25.76 25.94 0.0M
2025-05-07 25.73 25.81 25.66 25.80 0.0M
2025-05-06 25.58 25.79 25.57 25.70 0.0M
2025-05-05 25.76 25.93 25.76 25.86 0.0M
2025-05-02 25.89 25.99 25.77 25.94 0.0M
2025-05-01 25.65 25.82 25.60 25.67 0.0M
2025-04-30 25.24 25.53 25.08 25.53 0.0M
2025-04-29 25.35 25.55 25.29 25.47 0.0M
2025-04-28 25.43 25.49 25.14 25.35 0.0M
2025-04-25 25.23 25.42 25.13 25.35 0.0M
2025-04-24 24.72 25.19 24.72 25.19 0.0M
2025-04-23 24.91 25.07 24.61 24.66 0.0M
2025-04-22 23.98 24.40 23.98 24.31 0.0M
2025-04-21 23.97 24.09 23.55 23.76 0.0M
2025-04-17 24.56 24.64 24.30 24.53 0.0M
2025-04-16 24.81 24.84 24.16 24.45 0.0M
2025-04-15 25.29 25.45 25.19 25.21 0.0M
2025-04-14 25.61 25.61 24.98 25.23 0.0M
2025-04-11 24.58 25.05 24.54 25.05 0.0M
2025-04-10 25.02 25.02 23.91 24.60 0.1M
2025-04-09 22.85 25.60 22.85 25.47 0.1M
2025-04-08 24.03 24.38 22.70 22.98 0.0M
2025-04-07 22.42 24.30 22.15 23.29 0.1M
2025-04-04 24.22 24.24 23.34 23.36 0.1M
2025-04-03 25.01 25.42 24.80 24.85 0.1M
2025-04-02 25.50 26.10 25.50 25.95 0.0M
2025-04-01 25.53 25.87 25.42 25.87 0.0M
2025-03-31 25.38 25.72 25.20 25.70 0.0M
2025-03-28 26.13 26.13 25.63 25.69 0.0M
2025-03-27 26.23 26.34 26.13 26.19 0.0M
2025-03-26 26.60 26.60 26.20 26.29 0.0M
2025-03-25 26.56 26.62 26.51 26.55 0.0M
2025-03-24 26.41 26.53 26.37 26.53 0.0M
2025-03-21 25.93 26.29 25.90 26.28 0.0M
2025-03-20 26.11 26.47 26.11 26.24 0.0M
2025-03-19 26.10 26.50 26.10 26.31 0.0M
2025-03-18 26.26 26.26 25.86 25.98 0.0M
2025-03-17 26.27 26.52 26.11 26.41 0.0M
2025-03-14 25.84 26.27 25.84 26.26 0.3M
2025-03-13 26.04 26.04 25.48 25.57 0.0M
2025-03-12 26.20 26.21 25.78 26.05 0.0M
2025-03-11 25.83 26.10 25.55 25.82 0.0M
2025-03-10 26.46 26.46 25.60 25.84 0.1M
2025-03-07 26.61 26.95 26.23 26.85 0.0M
2025-03-06 27.03 27.21 26.60 26.65 0.0M
2025-03-05 27.16 27.50 26.84 27.42 0.1M
2025-03-04 27.02 27.48 26.70 27.12 0.0M
2025-03-03 27.79 27.90 26.97 27.12 0.0M
2025-02-28 27.25 27.78 27.11 27.71 0.1M
2025-02-27 28.27 28.28 27.36 27.37 0.0M
2025-02-26 28.13 28.27 27.88 28.07 0.0M
2025-02-25 28.33 28.33 27.85 28.03 0.0M
2025-02-24 28.71 28.71 28.30 28.34 0.1M
2025-02-21 29.23 29.28 28.71 28.72 0.0M
2025-02-20 29.21 29.30 29.12 29.22 0.0M
2025-02-19 29.25 29.33 29.20 29.31 0.0M
2025-02-18 29.30 29.30 29.15 29.26 0.0M
2025-02-14 29.20 29.28 29.15 29.26 0.0M
2025-02-13 29.01 29.15 28.96 29.14 0.0M
2025-02-12 28.71 28.94 28.65 28.89 0.0M
2025-02-11 28.84 28.96 28.80 28.85 0.0M
2025-02-10 28.88 29.00 28.75 28.98 0.0M
2025-02-07 28.89 28.99 28.59 28.61 0.0M
2025-02-06 28.84 28.89 28.70 28.89 0.0M
2025-02-05 28.51 28.80 28.51 28.80 0.0M
2025-02-04 28.36 28.68 28.36 28.63 0.0M
2025-02-03 28.20 28.53 28.10 28.42 0.0M
2025-01-31 28.78 28.90 28.55 28.60 0.0M
2025-01-30 28.65 28.65 28.38 28.62 0.0M
2025-01-29 28.57 28.57 28.33 28.51 0.1M
2025-01-28 28.28 28.57 28.01 28.52 0.0M
2025-01-27 28.13 28.37 28.04 28.22 0.1M
2025-01-24 28.91 28.91 28.76 28.84 0.0M
2025-01-23 28.68 28.88 28.68 28.88 0.0M
2025-01-22 28.70 28.89 28.70 28.80 0.0M
2025-01-21 28.64 28.69 28.38 28.60 0.1M
2025-01-17 28.73 28.80 28.45 28.69 0.4M
2025-01-16 28.59 28.59 28.34 28.34 0.0M
2025-01-15 28.29 28.55 28.20 28.48 0.1M
2025-01-14 28.09 28.11 27.71 27.90 0.0M
2025-01-13 27.68 28.00 27.59 27.88 0.0M
2025-01-10 28.16 28.20 27.82 27.98 0.0M
2025-01-08 28.32 28.34 28.18 28.29 0.0M
2025-01-07 28.75 28.75 28.22 28.31 0.1M
2025-01-06 28.53 28.79 28.53 28.68 0.1M
2025-01-03 28.20 28.40 28.13 28.40 0.1M
2025-01-02 28.24 28.27 27.83 28.06 0.0M