Nuveen NASDAQ 100 Dynamic Overwrite Closed End Fund (QQQX)

QQQX
🏛️ Vereinigte Staaten →
27.58
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 30.68 30.70 30.31 30.65 0.1M
2021-12-30 30.46 30.50 30.25 30.46 0.1M
2021-12-29 30.11 30.60 30.10 30.49 0.1M
2021-12-28 30.29 30.50 30.02 30.15 0.1M
2021-12-27 29.77 30.25 29.77 30.19 0.1M
2021-12-23 29.58 29.83 29.55 29.79 0.1M
2021-12-22 29.07 29.50 29.07 29.47 0.1M
2021-12-21 28.97 29.15 28.79 29.15 0.1M
2021-12-20 28.93 29.09 28.75 28.77 0.1M
2021-12-17 28.99 29.33 28.80 29.27 0.1M
2021-12-16 29.99 30.00 29.24 29.31 0.1M
2021-12-15 29.60 29.85 29.13 29.83 0.1M
2021-12-14 29.88 30.00 29.40 29.72 0.1M
2021-12-13 30.42 30.65 30.09 30.30 0.1M
2021-12-10 30.60 30.66 30.08 30.22 0.1M
2021-12-09 30.54 30.65 30.01 30.54 0.1M
2021-12-08 30.59 30.65 30.16 30.51 0.1M
2021-12-07 30.11 30.39 29.82 30.14 0.1M
2021-12-06 29.41 30.35 29.10 29.36 0.2M
2021-12-03 29.74 29.96 29.20 29.33 0.1M
2021-12-02 29.71 29.77 29.34 29.57 0.1M
2021-12-01 30.43 30.43 29.66 29.69 0.1M
2021-11-30 30.13 30.40 29.80 29.97 0.1M
2021-11-29 30.01 30.17 29.78 30.14 0.1M
2021-11-26 29.77 30.13 29.66 29.77 0.1M
2021-11-24 30.24 30.31 30.00 30.29 0.1M
2021-11-23 30.36 30.36 30.00 30.24 0.1M
2021-11-22 30.55 30.72 30.27 30.31 0.1M
2021-11-19 30.45 30.61 30.40 30.46 0.1M
2021-11-18 30.35 30.91 30.31 30.43 0.1M
2021-11-17 30.48 31.00 30.35 30.40 0.1M
2021-11-16 30.53 30.63 30.46 30.55 0.1M
2021-11-15 30.51 30.59 30.36 30.47 0.1M
2021-11-12 30.38 30.48 30.22 30.43 0.0M
2021-11-11 30.24 30.49 30.24 30.33 0.1M
2021-11-10 30.50 30.61 30.09 30.16 0.1M
2021-11-09 30.73 30.73 30.28 30.45 0.1M
2021-11-08 30.70 30.70 30.44 30.53 0.1M
2021-11-05 30.50 30.60 30.42 30.50 0.1M
2021-11-04 30.27 30.46 30.20 30.34 0.1M
2021-11-03 30.18 30.19 29.98 30.11 0.1M
2021-11-02 29.96 30.23 29.96 30.18 0.1M
2021-11-01 30.17 30.20 29.85 29.96 0.1M
2021-10-29 29.90 29.94 29.72 29.88 0.1M
2021-10-28 29.76 29.99 29.72 29.93 0.1M
2021-10-27 29.70 29.87 29.61 29.64 0.1M
2021-10-26 29.70 29.83 29.55 29.67 0.1M
2021-10-25 29.37 29.57 29.16 29.48 0.1M
2021-10-22 29.27 29.50 29.16 29.37 0.1M
2021-10-21 29.52 29.52 29.28 29.34 0.1M
2021-10-20 29.72 29.72 29.40 29.49 0.1M
2021-10-19 29.64 29.68 29.50 29.59 0.1M
2021-10-18 29.15 29.56 29.08 29.49 0.1M
2021-10-15 29.02 29.25 29.02 29.10 0.1M
2021-10-14 28.88 28.93 28.64 28.90 0.1M
2021-10-13 28.59 28.94 28.35 28.50 0.1M
2021-10-12 28.71 28.71 28.35 28.43 0.1M
2021-10-11 28.67 28.83 28.52 28.57 0.1M
2021-10-08 28.70 28.78 28.56 28.71 0.1M
2021-10-07 28.34 28.65 28.34 28.54 0.1M
2021-10-06 28.01 28.58 27.81 28.23 0.1M
2021-10-05 28.09 28.25 28.01 28.05 0.1M
2021-10-04 28.54 28.80 28.02 28.13 0.2M
2021-10-01 29.04 29.32 28.21 28.53 0.2M
2021-09-30 28.41 28.52 28.12 28.38 0.2M
2021-09-29 28.48 28.63 28.36 28.46 0.1M
2021-09-28 28.70 28.72 28.31 28.37 0.1M
2021-09-27 28.92 28.98 28.81 28.90 0.1M
2021-09-24 29.07 29.20 28.96 28.99 0.1M
2021-09-23 28.99 29.41 28.99 29.11 0.1M
2021-09-22 28.94 29.00 28.79 28.87 0.1M
2021-09-21 28.78 28.95 28.67 28.80 0.1M
2021-09-20 29.06 29.20 28.39 28.63 0.2M
2021-09-17 29.78 29.97 29.43 29.47 0.1M
2021-09-16 29.87 29.94 29.70 29.73 0.1M
2021-09-15 29.97 30.05 29.75 29.87 0.1M
2021-09-14 30.12 30.18 29.93 29.96 0.1M
2021-09-13 30.59 30.60 30.37 30.45 0.1M
2021-09-10 30.68 30.72 30.48 30.48 0.1M
2021-09-09 30.59 30.84 30.46 30.60 0.1M
2021-09-08 30.57 30.65 30.38 30.53 0.1M
2021-09-07 30.41 30.67 30.39 30.56 0.1M
2021-09-03 30.26 30.47 30.15 30.37 0.1M
2021-09-02 30.27 30.37 30.13 30.19 0.1M
2021-09-01 30.32 30.46 30.18 30.23 0.1M
2021-08-31 30.25 30.29 30.00 30.25 0.1M
2021-08-30 30.00 30.22 29.92 30.15 0.1M
2021-08-27 29.97 30.02 29.82 30.00 0.1M
2021-08-26 30.02 30.03 29.79 29.85 0.1M
2021-08-25 30.00 30.00 29.87 29.95 0.1M
2021-08-24 29.79 29.98 29.67 29.91 0.1M
2021-08-23 29.48 29.84 29.48 29.68 0.1M
2021-08-20 29.21 29.45 29.20 29.41 0.1M
2021-08-19 29.30 29.40 29.10 29.22 0.1M
2021-08-18 29.41 29.57 29.37 29.39 0.1M
2021-08-17 29.35 29.52 29.26 29.41 0.1M
2021-08-16 29.45 29.50 29.30 29.50 0.1M
2021-08-13 29.50 29.63 29.40 29.49 0.1M
2021-08-12 29.59 29.64 29.49 29.50 0.1M
2021-08-11 29.95 30.50 29.40 29.59 0.1M
2021-08-10 29.50 29.50 29.32 29.39 0.1M
2021-08-09 29.44 29.52 29.35 29.41 0.1M
2021-08-06 29.46 29.60 29.40 29.44 0.1M
2021-08-05 29.33 29.54 29.31 29.43 0.1M
2021-08-04 29.52 29.53 29.31 29.36 0.1M
2021-08-03 29.61 29.61 29.38 29.45 0.1M
2021-08-02 29.71 29.71 29.45 29.49 0.1M
2021-07-30 29.51 29.60 29.48 29.51 0.1M
2021-07-29 29.62 29.79 29.60 29.63 0.0M
2021-07-28 29.75 29.75 29.38 29.57 0.1M
2021-07-27 29.62 29.64 29.25 29.64 0.1M
2021-07-26 29.63 29.68 29.51 29.57 0.1M
2021-07-23 29.50 29.53 29.37 29.47 0.1M
2021-07-22 29.39 29.44 29.25 29.32 0.1M
2021-07-21 29.05 29.30 29.05 29.27 0.1M
2021-07-20 28.85 29.15 28.80 29.04 0.1M
2021-07-19 28.99 28.99 28.53 28.81 0.1M
2021-07-16 29.43 29.49 29.14 29.16 0.1M
2021-07-15 29.49 29.49 29.18 29.23 0.0M
2021-07-14 29.66 29.69 29.35 29.49 0.1M
2021-07-13 29.17 29.41 29.17 29.31 0.1M
2021-07-12 29.27 29.30 29.10 29.15 0.1M
2021-07-09 29.30 29.44 29.22 29.27 0.1M
2021-07-08 29.08 29.27 29.03 29.19 0.1M
2021-07-07 29.66 29.68 29.25 29.45 0.1M
2021-07-06 29.52 29.58 29.45 29.55 0.1M
2021-07-02 29.42 29.93 29.39 29.52 0.1M
2021-07-01 29.59 29.64 29.21 29.28 0.2M
2021-06-30 29.36 29.38 29.12 29.38 0.1M
2021-06-29 29.23 29.39 29.09 29.30 0.1M
2021-06-28 28.99 29.30 28.93 29.15 0.1M
2021-06-25 29.06 29.08 28.84 28.92 0.1M
2021-06-24 28.90 29.30 28.90 28.97 0.1M
2021-06-23 28.79 29.01 28.73 28.90 0.1M
2021-06-22 28.46 28.80 28.31 28.72 0.1M
2021-06-21 28.75 28.75 28.34 28.59 0.1M
2021-06-18 28.98 28.98 28.55 28.62 0.1M
2021-06-17 28.90 29.05 28.88 28.98 0.1M
2021-06-16 28.93 29.05 28.76 28.86 0.1M
2021-06-15 29.03 29.33 28.84 28.97 0.1M
2021-06-14 29.31 29.31 28.93 29.08 0.1M
2021-06-11 30.34 30.34 29.37 29.57 0.1M
2021-06-10 29.16 29.48 29.16 29.37 0.1M
2021-06-09 29.18 29.22 29.07 29.16 0.1M
2021-06-08 28.95 29.11 28.95 28.96 0.1M
2021-06-07 28.98 28.99 28.50 28.88 0.1M
2021-06-04 28.62 28.93 28.52 28.93 0.1M
2021-06-03 28.55 28.59 28.34 28.57 0.1M
2021-06-02 28.61 28.63 28.47 28.57 0.1M
2021-06-01 28.49 28.60 28.45 28.45 0.1M
2021-05-28 28.46 28.56 28.34 28.49 0.1M
2021-05-27 28.24 28.49 28.18 28.36 0.1M
2021-05-26 28.32 28.38 28.15 28.25 0.1M
2021-05-25 28.32 28.39 28.14 28.16 0.1M
2021-05-24 28.07 28.21 27.90 28.20 0.1M
2021-05-21 27.91 28.00 27.76 27.80 0.1M
2021-05-20 27.57 27.87 27.37 27.75 0.1M
2021-05-19 27.30 27.52 27.11 27.36 0.1M
2021-05-18 27.93 27.93 27.38 27.51 0.2M
2021-05-17 27.12 27.59 27.10 27.57 0.2M
2021-05-14 26.87 27.18 26.85 27.06 0.1M
2021-05-13 26.72 26.89 26.50 26.70 0.2M
2021-05-12 27.08 27.23 26.51 26.57 0.2M
2021-05-11 27.50 27.54 26.88 27.35 0.3M
2021-05-10 28.04 28.12 27.63 27.79 0.2M
2021-05-07 28.05 28.32 27.99 28.13 0.1M
2021-05-06 28.08 28.25 27.95 28.02 0.1M
2021-05-05 28.25 28.30 28.06 28.14 0.2M
2021-05-04 28.23 28.23 27.76 28.08 0.2M
2021-05-03 28.36 28.41 28.20 28.25 0.1M
2021-04-30 28.34 28.37 28.22 28.26 0.0M
2021-04-29 28.56 28.56 28.05 28.34 0.1M
2021-04-28 28.33 28.39 28.22 28.32 0.1M
2021-04-27 28.27 28.30 28.13 28.30 0.1M
2021-04-26 28.07 28.24 28.07 28.11 0.1M
2021-04-23 28.11 28.19 27.95 28.10 0.1M
2021-04-22 28.11 28.26 27.95 28.06 0.1M
2021-04-21 28.02 28.27 28.02 28.12 0.1M
2021-04-20 28.46 28.46 28.03 28.23 0.1M
2021-04-19 28.41 28.58 28.34 28.48 0.1M
2021-04-16 28.63 28.63 28.39 28.41 0.1M
2021-04-15 28.35 28.58 28.18 28.45 0.1M
2021-04-14 28.44 28.50 28.13 28.13 0.1M
2021-04-13 28.37 28.46 28.32 28.40 0.1M
2021-04-12 28.30 28.35 28.23 28.31 0.1M
2021-04-09 28.12 28.35 28.12 28.22 0.1M
2021-04-08 28.08 28.32 27.97 28.22 0.1M
2021-04-07 27.85 28.10 27.77 27.84 0.2M
2021-04-06 27.67 27.93 27.65 27.78 0.1M
2021-04-05 27.63 27.78 27.51 27.62 0.2M
2021-04-01 27.59 27.84 27.25 27.47 0.1M
2021-03-31 27.04 27.47 27.04 27.18 0.1M
2021-03-30 27.02 27.04 26.90 27.04 0.1M
2021-03-29 26.92 27.06 26.79 26.99 0.1M
2021-03-26 26.81 27.04 26.81 26.94 0.1M
2021-03-25 26.96 27.62 26.76 26.89 0.2M
2021-03-24 27.92 27.92 27.17 27.26 0.1M
2021-03-23 27.90 27.90 27.50 27.55 0.1M
2021-03-22 27.46 27.74 27.32 27.61 0.1M
2021-03-19 27.18 27.51 26.92 27.22 0.1M
2021-03-18 27.37 27.49 27.11 27.12 0.1M
2021-03-17 27.30 27.69 27.21 27.50 0.1M
2021-03-16 27.34 27.52 27.20 27.25 0.1M
2021-03-15 27.05 27.25 26.93 27.17 0.2M
2021-03-12 26.95 27.00 26.80 26.99 0.1M
2021-03-11 27.61 27.72 27.39 27.41 0.2M
2021-03-10 27.06 27.56 27.05 27.18 0.2M
2021-03-09 26.47 27.00 26.47 26.88 0.2M
2021-03-08 26.49 26.71 26.20 26.23 0.2M
2021-03-05 26.65 26.75 26.05 26.49 0.2M
2021-03-04 26.56 26.85 26.03 26.50 0.3M
2021-03-03 27.05 27.19 26.57 26.67 0.2M
2021-03-02 27.24 27.50 27.05 27.13 0.2M
2021-03-01 26.95 27.10 26.68 27.10 0.1M
2021-02-26 26.20 26.90 26.05 26.50 0.3M
2021-02-25 26.95 26.95 26.02 26.20 0.2M
2021-02-24 26.69 26.94 26.44 26.87 0.1M
2021-02-23 26.60 26.89 26.02 26.83 0.2M
2021-02-22 27.06 27.13 26.77 26.77 0.1M
2021-02-19 27.19 27.35 27.16 27.27 0.1M
2021-02-18 27.01 27.23 26.95 27.14 0.2M
2021-02-17 26.96 27.18 26.92 27.18 0.1M
2021-02-16 27.09 27.18 26.99 27.07 0.1M
2021-02-12 26.82 27.06 26.82 26.97 0.1M
2021-02-11 27.06 27.18 26.85 26.93 0.1M
2021-02-10 27.15 27.19 26.96 26.96 0.1M
2021-02-09 26.95 27.11 26.91 27.08 0.1M
2021-02-08 26.91 27.00 26.81 26.93 0.2M
2021-02-05 26.89 26.89 26.72 26.74 0.1M
2021-02-04 26.59 26.85 26.56 26.83 0.1M
2021-02-03 26.51 26.62 26.37 26.41 0.1M
2021-02-02 26.41 26.66 26.36 26.49 0.1M
2021-02-01 26.01 26.36 25.98 26.18 0.2M
2021-01-29 26.27 26.29 25.75 25.86 0.1M
2021-01-28 26.50 26.73 26.37 26.40 0.2M
2021-01-27 26.79 26.88 26.27 26.41 0.1M
2021-01-26 26.97 27.12 26.87 26.93 0.1M
2021-01-25 26.94 26.97 26.46 26.97 0.1M
2021-01-22 26.73 26.81 26.65 26.77 0.1M
2021-01-21 26.46 26.86 26.41 26.76 0.2M
2021-01-20 25.90 26.56 25.88 26.46 0.3M
2021-01-19 25.77 25.89 25.76 25.89 0.1M
2021-01-15 25.76 25.82 25.59 25.68 0.1M
2021-01-14 25.92 25.98 25.68 25.77 0.1M
2021-01-13 25.69 25.95 25.69 25.82 0.1M
2021-01-12 25.75 25.83 25.60 25.67 0.1M
2021-01-11 25.57 25.86 25.57 25.69 0.1M
2021-01-08 25.92 25.98 25.82 25.94 0.1M
2021-01-07 25.50 25.93 25.50 25.84 0.1M
2021-01-06 25.56 25.72 25.30 25.38 0.1M
2021-01-05 25.57 25.68 25.40 25.68 0.1M
2021-01-04 26.01 26.02 25.47 25.62 0.2M