Nuveen NASDAQ 100 Dynamic Overwrite Closed End Fund (QQQX)

QQQX
🏛️ États-Unis →
27.58
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 20.00 20.84 20.00 20.43 0.3M
2022-12-29 20.06 20.37 19.94 20.18 0.3M
2022-12-28 20.06 20.48 20.00 20.00 0.3M
2022-12-27 20.40 20.44 20.03 20.14 0.4M
2022-12-23 20.34 20.76 20.34 20.45 0.1M
2022-12-22 20.74 20.76 20.25 20.52 0.3M
2022-12-21 20.77 21.09 20.77 20.99 0.2M
2022-12-20 20.78 21.05 20.66 20.77 0.2M
2022-12-19 21.53 21.57 20.86 20.98 0.1M
2022-12-16 21.22 21.65 21.22 21.32 0.2M
2022-12-15 21.74 21.95 21.42 21.54 0.1M
2022-12-14 21.88 22.37 21.83 22.04 0.2M
2022-12-13 22.52 22.88 22.23 22.38 0.2M
2022-12-12 21.82 22.43 21.75 22.30 0.2M
2022-12-09 21.88 21.95 21.70 21.72 0.1M
2022-12-08 21.56 21.99 21.50 21.88 0.1M
2022-12-07 21.42 21.78 21.25 21.35 0.1M
2022-12-06 21.78 21.84 21.40 21.64 0.1M
2022-12-05 21.91 22.13 21.70 21.78 0.2M
2022-12-02 22.33 22.62 21.69 22.01 0.4M
2022-12-01 22.50 22.74 22.27 22.62 0.2M
2022-11-30 21.99 22.67 21.82 22.50 0.3M
2022-11-29 22.35 22.40 21.92 22.03 0.2M
2022-11-28 22.48 22.67 22.10 22.17 0.1M
2022-11-25 22.66 22.77 22.50 22.67 0.1M
2022-11-23 23.00 23.19 22.68 22.81 0.1M
2022-11-22 22.62 23.09 22.57 23.01 0.1M
2022-11-21 22.69 22.78 22.55 22.59 0.1M
2022-11-18 22.80 23.16 22.55 22.82 0.1M
2022-11-17 22.62 22.84 22.21 22.61 0.1M
2022-11-16 22.95 23.58 22.50 22.67 0.1M
2022-11-15 23.54 23.74 22.80 23.04 0.2M
2022-11-14 23.30 23.54 23.01 23.06 0.1M
2022-11-11 23.29 23.62 23.07 23.42 0.1M
2022-11-10 22.72 23.45 22.16 23.35 0.2M
2022-11-09 22.05 22.36 21.73 21.76 0.1M
2022-11-08 21.93 22.50 21.70 22.09 0.1M
2022-11-07 21.79 22.00 21.30 21.75 0.3M
2022-11-04 22.09 22.18 21.34 21.70 0.2M
2022-11-03 21.70 21.88 21.35 21.57 0.2M
2022-11-02 22.14 22.47 21.69 21.73 0.1M
2022-11-01 22.81 22.98 22.10 22.27 0.2M
2022-10-31 22.65 22.65 22.26 22.47 0.1M
2022-10-28 21.99 22.84 21.99 22.67 0.2M
2022-10-27 22.54 22.76 21.96 22.08 0.1M
2022-10-26 22.25 23.00 22.12 22.45 0.1M
2022-10-25 21.73 22.45 21.73 22.42 0.2M
2022-10-24 21.95 22.00 21.56 21.65 0.2M
2022-10-21 21.89 22.13 21.62 21.71 0.2M
2022-10-20 21.95 22.40 21.72 21.80 0.1M
2022-10-19 21.98 22.57 21.89 21.95 0.1M
2022-10-18 22.39 22.53 21.81 22.00 0.2M
2022-10-17 21.58 22.21 21.58 21.97 0.1M
2022-10-14 22.41 22.50 21.27 21.29 0.2M
2022-10-13 21.10 22.36 20.89 22.17 0.2M
2022-10-12 21.22 21.67 21.04 21.51 0.2M
2022-10-11 21.04 21.77 20.98 21.20 0.2M
2022-10-10 21.43 21.49 20.92 21.08 0.1M
2022-10-07 22.00 22.00 21.23 21.37 0.2M
2022-10-06 22.24 22.44 22.01 22.20 0.2M
2022-10-05 22.25 22.41 21.79 22.26 0.2M
2022-10-04 21.90 22.55 21.73 22.46 0.3M
2022-10-03 20.70 21.38 20.52 21.26 0.3M
2022-09-30 20.50 20.94 20.46 20.51 0.3M
2022-09-29 21.05 21.05 20.50 20.60 0.2M
2022-09-28 20.75 21.31 20.72 21.28 0.1M
2022-09-27 20.93 21.23 20.64 20.81 0.1M
2022-09-26 20.66 21.18 20.64 20.74 0.1M
2022-09-23 21.00 21.25 20.69 20.96 0.2M
2022-09-22 21.22 21.53 21.10 21.28 0.2M
2022-09-21 21.50 21.92 21.27 21.28 0.1M
2022-09-20 21.58 21.73 21.45 21.60 0.1M
2022-09-19 21.57 21.92 21.57 21.88 0.1M
2022-09-16 21.63 21.83 21.47 21.79 0.1M
2022-09-15 22.22 22.52 21.90 22.02 0.1M
2022-09-14 22.35 22.48 22.15 22.38 0.1M
2022-09-13 23.56 23.63 22.52 22.71 0.5M
2022-09-12 23.74 23.93 23.53 23.91 0.4M
2022-09-09 22.86 23.20 22.84 23.18 0.1M
2022-09-08 22.72 22.90 22.39 22.57 0.2M
2022-09-07 22.25 22.76 22.20 22.72 0.1M
2022-09-06 22.39 22.62 22.08 22.22 0.1M
2022-09-02 22.70 22.94 22.26 22.36 0.1M
2022-09-01 22.57 22.67 22.15 22.63 0.1M
2022-08-31 22.90 23.01 22.45 22.59 0.2M
2022-08-30 23.25 23.37 22.73 22.86 0.1M
2022-08-29 23.45 23.67 23.06 23.09 0.2M
2022-08-26 24.08 24.13 23.42 23.48 0.2M
2022-08-25 23.95 24.23 23.83 24.01 0.1M
2022-08-24 23.85 23.95 23.65 23.75 0.2M
2022-08-23 24.26 24.26 23.76 23.78 0.4M
2022-08-22 24.25 24.41 24.04 24.10 0.1M
2022-08-19 24.68 24.70 24.25 24.51 0.1M
2022-08-18 24.75 25.19 24.54 24.74 0.1M
2022-08-17 24.76 25.02 24.52 24.70 0.2M
2022-08-16 25.17 25.17 24.71 24.98 0.2M
2022-08-15 24.93 25.19 24.81 25.04 0.1M
2022-08-12 25.01 25.11 24.62 24.99 0.2M
2022-08-11 25.02 25.28 24.75 24.77 0.2M
2022-08-10 24.90 25.33 24.74 24.97 0.1M
2022-08-09 24.66 24.85 24.26 24.44 0.1M
2022-08-08 24.85 25.80 24.57 24.72 0.1M
2022-08-05 24.90 25.21 24.51 24.63 0.1M
2022-08-04 25.19 25.31 24.82 25.08 0.1M
2022-08-03 24.67 25.16 24.55 25.04 0.2M
2022-08-02 24.35 24.75 24.25 24.41 0.1M
2022-08-01 24.53 24.78 24.35 24.52 0.2M
2022-07-29 24.26 24.63 24.15 24.53 0.2M
2022-07-28 24.15 24.39 24.00 24.31 0.1M
2022-07-27 23.54 24.33 23.53 24.13 0.2M
2022-07-26 23.74 23.88 23.37 23.47 0.1M
2022-07-25 24.08 24.08 23.78 23.87 0.1M
2022-07-22 24.47 24.52 23.89 24.08 0.2M
2022-07-21 24.00 24.41 23.87 24.31 0.1M
2022-07-20 23.64 24.19 23.61 24.00 0.1M
2022-07-19 23.25 23.81 23.25 23.67 0.2M
2022-07-18 23.58 23.68 23.19 23.21 0.2M
2022-07-15 23.00 23.51 22.92 23.25 0.2M
2022-07-14 22.44 22.89 22.40 22.80 0.1M
2022-07-13 22.40 22.74 22.13 22.67 0.1M
2022-07-12 22.65 23.12 22.50 22.69 0.2M
2022-07-11 22.97 23.00 22.71 22.76 0.1M
2022-07-08 23.07 23.24 22.84 23.03 0.2M
2022-07-07 22.85 23.25 22.72 23.17 0.2M
2022-07-06 22.58 22.84 22.43 22.80 0.2M
2022-07-05 21.79 22.61 21.79 22.48 0.2M
2022-07-01 22.04 22.39 21.78 22.23 0.2M
2022-06-30 22.07 22.19 21.79 21.84 0.2M
2022-06-29 22.38 22.50 22.15 22.28 0.1M
2022-06-28 22.64 22.80 22.04 22.11 0.2M
2022-06-27 22.78 23.06 22.42 22.58 0.1M
2022-06-24 22.20 22.76 22.18 22.69 0.1M
2022-06-23 21.88 22.08 21.59 21.98 0.1M
2022-06-22 21.48 21.99 21.48 21.74 0.1M
2022-06-21 21.63 21.96 21.57 21.73 0.2M
2022-06-17 21.12 21.60 21.10 21.34 0.1M
2022-06-16 21.86 21.90 21.10 21.14 0.3M
2022-06-15 22.42 22.85 21.99 22.32 0.5M
2022-06-14 22.28 22.55 21.94 22.14 0.2M
2022-06-13 23.09 23.50 22.60 22.80 0.2M
2022-06-10 24.00 24.15 23.50 23.77 0.2M
2022-06-09 24.48 24.71 24.12 24.16 0.2M
2022-06-08 24.44 25.01 24.36 24.46 0.2M
2022-06-07 24.43 24.66 24.18 24.60 0.2M
2022-06-06 24.44 24.64 24.25 24.48 0.1M
2022-06-03 24.67 24.68 24.13 24.27 0.2M
2022-06-02 24.19 24.94 24.13 24.77 0.1M
2022-06-01 24.53 24.58 24.11 24.36 0.2M
2022-05-31 24.16 24.49 24.04 24.24 0.2M
2022-05-27 24.03 24.52 23.95 24.46 0.1M
2022-05-26 23.24 24.12 23.24 24.03 0.2M
2022-05-25 22.87 23.50 22.87 23.24 0.2M
2022-05-24 23.21 23.21 22.56 23.10 0.2M
2022-05-23 23.26 23.53 23.11 23.29 0.1M
2022-05-20 23.50 23.68 22.56 23.21 0.2M
2022-05-19 23.39 23.65 23.15 23.36 0.1M
2022-05-18 24.16 24.20 23.47 23.56 0.2M
2022-05-17 24.15 24.39 23.82 24.30 0.2M
2022-05-16 24.00 24.15 23.76 23.82 0.1M
2022-05-13 23.25 24.02 23.21 23.90 0.2M
2022-05-12 23.51 23.69 22.67 23.15 0.3M
2022-05-11 24.15 24.86 23.59 23.73 0.2M
2022-05-10 24.01 24.80 23.81 24.18 0.3M
2022-05-09 24.02 24.45 23.92 23.96 0.2M
2022-05-06 24.94 25.30 24.53 24.70 0.2M
2022-05-05 25.57 25.86 24.95 25.16 0.2M
2022-05-04 25.38 26.00 25.03 25.94 0.2M
2022-05-03 25.11 25.61 25.10 25.38 0.1M
2022-05-02 25.03 25.13 24.59 25.11 0.2M
2022-04-29 25.47 25.84 24.95 25.03 0.3M
2022-04-28 25.40 25.99 25.20 25.69 0.2M
2022-04-27 25.54 25.93 25.15 25.20 0.3M
2022-04-26 26.01 26.21 25.85 25.85 0.3M
2022-04-25 26.29 26.29 25.82 26.10 0.3M
2022-04-22 26.61 26.78 26.35 26.40 0.2M
2022-04-21 27.01 27.35 26.56 26.77 0.1M
2022-04-20 27.08 27.23 26.82 26.95 0.1M
2022-04-19 26.41 26.98 26.27 26.96 0.1M
2022-04-18 26.46 26.52 26.16 26.41 0.2M
2022-04-14 26.80 26.98 26.46 26.46 0.1M
2022-04-13 26.40 27.29 26.40 26.59 0.2M
2022-04-12 27.21 27.31 26.31 26.43 0.2M
2022-04-11 27.39 27.39 27.00 27.04 0.1M
2022-04-08 27.49 27.52 27.33 27.42 0.1M
2022-04-07 27.60 27.71 27.30 27.48 0.2M
2022-04-06 27.72 27.85 27.47 27.66 0.1M
2022-04-05 28.77 28.77 28.03 28.12 0.2M
2022-04-04 28.67 28.83 28.52 28.77 0.2M
2022-04-01 28.67 28.71 28.22 28.65 0.2M
2022-03-31 28.65 28.67 28.35 28.45 0.2M
2022-03-30 28.51 28.85 28.46 28.57 0.3M
2022-03-29 28.25 28.77 28.15 28.53 0.2M
2022-03-28 27.94 28.22 27.80 28.07 0.2M
2022-03-25 28.25 28.40 27.85 27.94 0.3M
2022-03-24 27.71 28.18 27.52 28.07 0.3M
2022-03-23 27.17 27.86 27.16 27.45 0.4M
2022-03-22 27.13 27.35 27.03 27.14 0.1M
2022-03-21 27.25 27.25 26.82 27.04 0.1M
2022-03-18 26.22 26.97 26.22 26.88 0.1M
2022-03-17 25.66 26.35 25.64 26.35 0.2M
2022-03-16 25.34 25.70 25.15 25.53 0.2M
2022-03-15 24.76 25.00 24.72 24.91 0.1M
2022-03-14 25.02 25.13 24.77 24.80 0.2M
2022-03-11 25.85 25.99 25.25 25.56 0.2M
2022-03-10 25.45 25.93 25.25 25.56 0.1M
2022-03-09 25.56 26.24 25.54 25.72 0.1M
2022-03-08 25.13 25.65 24.76 25.24 0.2M
2022-03-07 26.03 26.03 25.11 25.20 0.1M
2022-03-04 26.22 26.39 25.82 26.03 0.2M
2022-03-03 26.59 26.74 26.19 26.40 0.3M
2022-03-02 25.87 26.49 25.74 26.33 0.1M
2022-03-01 25.94 26.10 25.62 25.76 0.1M
2022-02-28 25.75 26.14 25.62 25.87 0.1M
2022-02-25 25.61 26.00 25.31 25.95 0.1M
2022-02-24 23.54 25.47 23.52 25.38 0.3M
2022-02-23 25.42 25.50 24.73 24.79 0.2M
2022-02-22 25.51 25.77 25.10 25.25 0.2M
2022-02-18 25.98 26.18 25.58 25.78 0.1M
2022-02-17 26.69 26.69 26.08 26.18 0.1M
2022-02-16 26.59 26.86 26.23 26.79 0.1M
2022-02-15 26.42 26.65 26.39 26.59 0.1M
2022-02-14 26.08 26.54 25.91 26.13 0.2M
2022-02-11 27.23 27.23 26.22 26.40 0.2M
2022-02-10 27.34 27.67 27.03 27.23 0.1M
2022-02-09 27.55 27.77 27.36 27.72 0.1M
2022-02-08 26.78 27.28 26.78 27.20 0.1M
2022-02-07 27.20 27.28 26.81 27.03 0.1M
2022-02-04 26.77 27.24 26.53 27.11 0.1M
2022-02-03 27.07 27.37 26.35 26.86 0.2M
2022-02-02 27.85 27.85 27.28 27.71 0.2M
2022-02-01 27.66 27.79 27.16 27.57 0.1M
2022-01-31 26.60 27.38 26.30 27.34 0.2M
2022-01-28 25.81 26.51 25.54 26.47 0.2M
2022-01-27 26.25 26.48 25.80 25.96 0.2M
2022-01-26 26.00 26.73 25.52 26.04 0.2M
2022-01-25 25.51 26.09 25.03 25.75 0.2M
2022-01-24 25.43 25.86 24.36 25.86 0.5M
2022-01-21 26.57 26.74 25.57 25.63 0.4M
2022-01-20 27.43 27.65 26.72 26.74 0.3M
2022-01-19 27.87 28.18 27.35 27.37 0.3M
2022-01-18 28.33 28.47 27.77 27.87 0.3M
2022-01-14 28.78 28.87 28.45 28.68 0.3M
2022-01-13 29.47 29.60 28.87 28.93 0.1M
2022-01-12 29.59 29.74 29.22 29.32 0.2M
2022-01-11 29.03 29.36 28.80 29.33 0.2M
2022-01-10 28.94 29.03 28.38 29.00 0.2M
2022-01-07 29.30 29.37 29.00 29.16 0.1M
2022-01-06 29.36 29.47 29.10 29.28 0.2M
2022-01-05 30.36 30.45 29.50 29.50 0.1M
2022-01-04 30.83 30.92 30.38 30.46 0.1M
2022-01-03 30.58 30.98 30.40 30.83 0.1M