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
2023-12-29 23.14 23.28 22.97 23.15 0.2M
2023-12-28 22.86 23.14 22.85 23.10 0.2M
2023-12-27 22.79 23.13 22.79 22.96 0.2M
2023-12-26 22.75 22.93 22.74 22.84 0.1M
2023-12-22 22.74 22.99 22.74 22.74 0.1M
2023-12-21 22.73 22.87 22.56 22.68 0.2M
2023-12-20 22.97 23.11 22.72 22.72 0.2M
2023-12-19 23.18 23.21 22.96 23.07 0.2M
2023-12-18 23.00 23.23 22.96 23.10 0.1M
2023-12-15 23.17 23.29 23.06 23.09 0.2M
2023-12-14 23.18 23.30 23.07 23.21 0.2M
2023-12-13 23.16 23.56 23.08 23.53 0.2M
2023-12-12 23.04 23.26 23.00 23.18 0.1M
2023-12-11 22.99 23.29 22.99 23.11 0.1M
2023-12-08 23.15 23.25 23.05 23.15 0.1M
2023-12-07 22.99 23.25 22.92 23.16 0.1M
2023-12-06 22.83 22.99 22.83 22.84 0.1M
2023-12-05 22.71 22.99 22.71 22.87 0.1M
2023-12-04 22.93 22.95 22.68 22.87 0.1M
2023-12-01 22.63 23.08 22.63 22.99 0.1M
2023-11-30 23.04 23.27 22.64 22.76 0.1M
2023-11-29 23.30 23.35 23.06 23.07 0.1M
2023-11-28 23.04 23.28 23.04 23.19 0.1M
2023-11-27 23.10 23.28 23.08 23.15 0.1M
2023-11-24 22.95 23.12 22.82 23.10 0.1M
2023-11-22 23.01 23.20 22.89 22.89 0.1M
2023-11-21 23.20 23.31 22.96 23.01 0.1M
2023-11-20 23.00 23.36 22.94 23.20 0.2M
2023-11-17 22.85 22.98 22.80 22.92 0.2M
2023-11-16 22.84 22.97 22.75 22.84 0.2M
2023-11-15 22.56 22.76 22.47 22.62 0.2M
2023-11-14 22.29 22.52 22.29 22.46 0.1M
2023-11-13 22.14 22.22 22.03 22.12 0.1M
2023-11-10 21.76 22.12 21.76 22.12 0.1M
2023-11-09 22.21 22.21 21.63 21.71 0.2M
2023-11-08 22.22 22.25 22.14 22.15 0.1M
2023-11-07 22.01 22.27 21.97 22.17 0.1M
2023-11-06 22.16 22.16 21.95 21.97 0.1M
2023-11-03 21.78 22.19 21.78 22.07 0.1M
2023-11-02 21.51 21.86 21.40 21.84 0.2M
2023-11-01 20.91 21.28 20.85 21.26 0.1M
2023-10-31 20.71 20.89 20.58 20.80 0.2M
2023-10-30 20.69 20.74 20.44 20.71 0.2M
2023-10-27 20.44 20.66 20.35 20.38 0.2M
2023-10-26 20.62 20.79 20.28 20.33 0.3M
2023-10-25 20.87 20.87 20.55 20.58 0.2M
2023-10-24 20.93 21.05 20.67 20.87 0.2M
2023-10-23 20.80 21.00 20.71 20.86 0.2M
2023-10-20 21.21 21.30 20.86 20.87 0.1M
2023-10-19 21.72 21.79 21.09 21.19 0.3M
2023-10-18 22.01 22.13 21.66 21.75 0.2M
2023-10-17 22.17 22.23 22.04 22.14 0.1M
2023-10-16 22.23 22.38 22.15 22.29 0.1M
2023-10-13 22.37 22.55 22.18 22.18 0.1M
2023-10-12 22.42 22.64 22.39 22.42 0.1M
2023-10-11 22.42 22.59 22.42 22.48 0.1M
2023-10-10 22.47 22.59 22.27 22.45 0.1M
2023-10-09 22.18 22.36 22.03 22.32 0.1M
2023-10-06 21.93 22.35 21.83 22.23 0.1M
2023-10-05 22.19 22.34 21.93 21.93 0.2M
2023-10-04 22.16 22.40 22.14 22.26 0.2M
2023-10-03 22.50 22.58 22.18 22.28 0.2M
2023-10-02 22.56 22.79 22.45 22.60 0.2M
2023-09-29 22.50 22.56 22.26 22.47 0.5M
2023-09-28 21.82 22.19 21.66 22.08 0.1M
2023-09-27 21.76 21.94 21.56 21.81 0.1M
2023-09-26 21.68 21.92 21.55 21.92 0.3M
2023-09-25 21.61 21.81 21.41 21.72 0.1M
2023-09-22 21.80 21.98 21.71 21.73 0.2M
2023-09-21 22.09 22.09 21.77 21.78 0.1M
2023-09-20 22.29 22.40 22.11 22.14 0.1M
2023-09-19 22.28 22.37 22.13 22.29 0.2M
2023-09-18 22.12 22.35 22.10 22.28 0.1M
2023-09-15 22.49 22.49 22.27 22.31 0.2M
2023-09-14 22.67 22.67 22.43 22.55 0.1M
2023-09-13 23.01 23.09 22.88 22.94 0.1M
2023-09-12 23.12 23.19 22.88 22.89 0.1M
2023-09-11 23.13 23.34 23.13 23.25 0.1M
2023-09-08 23.11 23.29 23.07 23.08 0.0M
2023-09-07 23.04 23.15 23.00 23.12 0.1M
2023-09-06 23.31 23.44 23.17 23.18 0.1M
2023-09-05 23.33 23.50 23.29 23.40 0.1M
2023-09-01 23.55 23.62 23.35 23.42 0.1M
2023-08-31 23.53 23.56 23.44 23.50 0.1M
2023-08-30 23.41 23.54 23.38 23.46 0.1M
2023-08-29 23.14 23.45 22.93 23.39 0.1M
2023-08-28 23.23 23.25 23.01 23.10 0.1M
2023-08-25 22.83 23.10 22.77 23.05 0.1M
2023-08-24 23.41 23.41 22.82 22.83 0.1M
2023-08-23 23.07 23.35 23.07 23.21 0.1M
2023-08-22 23.45 23.45 22.96 23.06 0.2M
2023-08-21 23.05 23.29 23.00 23.26 0.1M
2023-08-18 22.79 23.07 22.77 22.98 0.1M
2023-08-17 23.47 23.51 22.96 23.02 0.1M
2023-08-16 23.60 23.69 23.45 23.46 0.1M
2023-08-15 23.78 23.87 23.60 23.66 0.1M
2023-08-14 23.60 23.84 23.60 23.77 0.1M
2023-08-11 23.72 23.96 23.60 23.62 0.1M
2023-08-10 23.77 24.07 23.71 23.78 0.1M
2023-08-09 23.96 24.03 23.69 23.74 0.1M
2023-08-08 24.00 24.00 23.67 23.91 0.1M
2023-08-07 23.99 24.07 23.79 24.02 0.1M
2023-08-04 24.08 24.43 23.81 23.83 0.1M
2023-08-03 24.14 24.26 24.06 24.10 0.1M
2023-08-02 24.51 24.55 24.19 24.25 0.1M
2023-08-01 24.65 24.75 24.61 24.61 0.1M
2023-07-31 24.68 24.88 24.65 24.74 0.1M
2023-07-28 24.72 24.89 24.68 24.79 0.1M
2023-07-27 24.78 24.92 24.46 24.51 0.1M
2023-07-26 24.61 24.70 24.44 24.54 0.1M
2023-07-25 24.57 24.77 24.55 24.66 0.1M
2023-07-24 24.62 24.71 24.45 24.56 0.1M
2023-07-21 24.72 24.74 24.51 24.60 0.1M
2023-07-20 24.97 25.12 24.53 24.59 0.1M
2023-07-19 25.24 25.29 25.02 25.12 0.1M
2023-07-18 25.00 25.25 24.98 25.19 0.1M
2023-07-17 25.00 25.10 24.95 25.10 0.1M
2023-07-14 25.08 25.20 24.93 24.94 0.1M
2023-07-13 25.00 25.14 24.98 25.06 0.1M
2023-07-12 24.82 24.99 24.77 24.88 0.1M
2023-07-11 24.84 24.85 24.54 24.64 0.1M
2023-07-10 24.74 24.79 24.52 24.72 0.1M
2023-07-07 24.74 24.88 24.57 24.65 0.1M
2023-07-06 24.76 24.81 24.57 24.74 0.1M
2023-07-05 24.92 25.15 24.83 24.89 0.1M
2023-07-03 25.12 25.20 24.92 25.08 0.1M
2023-06-30 24.75 24.94 24.75 24.93 0.1M
2023-06-29 24.57 24.62 24.34 24.56 0.1M
2023-06-28 24.44 24.68 24.37 24.47 0.1M
2023-06-27 24.32 24.57 24.25 24.50 0.1M
2023-06-26 24.54 24.77 24.30 24.36 0.1M
2023-06-23 24.64 24.74 24.57 24.58 0.1M
2023-06-22 24.48 24.84 24.46 24.81 0.1M
2023-06-21 25.07 25.26 24.51 24.58 0.1M
2023-06-20 25.24 25.46 24.58 25.08 0.2M
2023-06-16 25.58 25.87 25.31 25.32 0.1M
2023-06-15 25.48 25.52 25.32 25.49 0.1M
2023-06-14 25.52 25.53 25.31 25.50 0.1M
2023-06-13 25.99 25.99 25.68 25.87 0.2M
2023-06-12 25.72 25.83 25.37 25.83 0.2M
2023-06-09 25.76 25.86 25.55 25.56 0.1M
2023-06-08 25.47 25.73 25.39 25.73 0.1M
2023-06-07 25.50 25.64 25.14 25.39 0.1M
2023-06-06 25.04 25.51 25.04 25.45 0.2M
2023-06-05 24.90 25.46 24.90 25.41 0.1M
2023-06-02 25.04 25.17 24.75 24.91 0.1M
2023-06-01 24.90 24.96 24.76 24.85 0.1M
2023-05-31 25.00 25.05 24.64 24.75 0.1M
2023-05-30 25.24 25.34 24.92 25.07 0.2M
2023-05-26 24.33 25.29 24.25 25.23 0.2M
2023-05-25 23.89 24.18 23.86 24.13 0.2M
2023-05-24 23.81 23.91 23.42 23.60 0.1M
2023-05-23 24.18 24.29 23.90 23.94 0.1M
2023-05-22 24.63 24.89 24.15 24.17 0.2M
2023-05-19 25.00 25.00 24.67 24.68 0.1M
2023-05-18 24.45 25.00 24.41 24.99 0.1M
2023-05-17 24.26 24.54 24.10 24.50 0.1M
2023-05-16 23.95 24.26 23.74 24.26 0.2M
2023-05-15 23.90 24.00 23.84 23.97 0.1M
2023-05-12 23.99 23.99 23.67 23.96 0.1M
2023-05-11 23.85 23.99 23.71 23.88 0.1M
2023-05-10 23.82 24.00 23.72 23.83 0.1M
2023-05-09 23.62 23.84 23.34 23.76 0.2M
2023-05-08 23.71 23.71 23.43 23.64 0.1M
2023-05-05 23.43 23.72 23.43 23.71 0.1M
2023-05-04 23.35 23.36 23.20 23.21 0.1M
2023-05-03 23.41 23.69 23.38 23.44 0.1M
2023-05-02 23.64 23.73 23.23 23.44 0.1M
2023-05-01 23.67 23.81 23.66 23.73 0.1M
2023-04-28 23.76 23.81 23.51 23.76 0.1M
2023-04-27 23.30 23.73 23.20 23.72 0.1M
2023-04-26 23.02 23.25 23.00 23.08 0.1M
2023-04-25 23.40 23.53 22.92 22.95 0.1M
2023-04-24 23.55 23.69 23.36 23.38 0.1M
2023-04-21 23.43 23.67 23.43 23.57 0.1M
2023-04-20 23.35 23.70 23.35 23.52 0.1M
2023-04-19 23.60 23.76 23.58 23.67 0.1M
2023-04-18 23.75 23.75 23.65 23.71 0.1M
2023-04-17 23.44 23.66 23.44 23.60 0.1M
2023-04-14 23.68 23.83 23.54 23.62 0.1M
2023-04-13 23.58 23.83 23.53 23.74 0.1M
2023-04-12 23.50 23.62 23.36 23.43 0.1M
2023-04-11 23.56 23.58 23.34 23.34 0.1M
2023-04-10 23.59 23.60 23.35 23.55 0.1M
2023-04-06 23.59 23.75 23.50 23.62 0.2M
2023-04-05 23.76 23.90 23.52 23.59 0.1M
2023-04-04 24.00 24.14 23.77 23.90 0.1M
2023-04-03 23.97 24.00 23.72 23.91 0.2M
2023-03-31 23.73 24.00 23.58 23.94 0.1M
2023-03-30 23.60 23.69 23.45 23.65 0.1M
2023-03-29 23.39 23.47 23.12 23.43 0.1M
2023-03-28 23.33 23.33 23.03 23.14 0.1M
2023-03-27 23.35 23.45 23.15 23.28 0.1M
2023-03-24 23.34 23.34 23.08 23.25 0.1M
2023-03-23 23.19 23.60 23.19 23.39 0.1M
2023-03-22 23.43 23.60 23.14 23.14 0.1M
2023-03-21 23.25 23.35 23.14 23.35 0.1M
2023-03-20 22.90 23.04 22.84 22.91 0.1M
2023-03-17 22.99 23.22 22.83 22.90 0.1M
2023-03-16 22.63 23.00 22.37 22.98 0.1M
2023-03-15 22.69 22.90 22.43 22.62 0.2M
2023-03-14 22.97 23.10 22.77 23.01 0.1M
2023-03-13 22.82 23.32 22.59 23.04 0.1M
2023-03-10 22.92 23.10 22.60 22.76 0.1M
2023-03-09 23.38 23.62 22.86 22.94 0.1M
2023-03-08 23.41 23.52 23.23 23.30 0.1M
2023-03-07 23.72 23.96 23.36 23.41 0.1M
2023-03-06 23.73 24.00 23.71 23.72 0.1M
2023-03-03 23.36 23.76 23.33 23.72 0.1M
2023-03-02 23.07 23.29 22.92 23.23 0.1M
2023-03-01 23.25 23.45 23.08 23.21 0.1M
2023-02-28 23.03 23.42 22.87 23.22 0.1M
2023-02-27 23.23 23.29 23.02 23.16 0.1M
2023-02-24 23.07 23.13 22.76 22.93 0.1M
2023-02-23 23.08 23.25 22.73 23.17 0.1M
2023-02-22 22.76 22.92 22.64 22.81 0.1M
2023-02-21 23.05 23.12 22.69 22.71 0.1M
2023-02-17 23.33 23.42 23.01 23.01 0.1M
2023-02-16 23.69 23.86 23.49 23.50 0.1M
2023-02-15 23.77 24.06 23.60 23.98 0.1M
2023-02-14 23.64 23.91 23.51 23.80 0.1M
2023-02-13 23.51 23.89 23.41 23.70 0.1M
2023-02-10 23.31 23.47 22.96 23.34 0.1M
2023-02-09 23.53 23.67 23.32 23.34 0.1M
2023-02-08 23.45 23.45 23.11 23.40 0.1M
2023-02-07 23.00 23.54 22.86 23.52 0.1M
2023-02-06 23.05 23.24 22.93 22.94 0.1M
2023-02-03 23.27 23.77 23.16 23.35 0.1M
2023-02-02 23.48 23.66 23.22 23.66 0.2M
2023-02-01 22.69 23.34 22.51 23.10 0.2M
2023-01-31 22.34 22.66 22.21 22.66 0.1M
2023-01-30 22.58 22.74 21.88 22.20 0.2M
2023-01-27 22.61 22.85 22.54 22.68 0.1M
2023-01-26 22.66 22.67 22.34 22.62 0.1M
2023-01-25 22.13 22.46 22.01 22.41 0.1M
2023-01-24 22.40 22.62 22.34 22.48 0.1M
2023-01-23 22.26 22.76 22.25 22.58 0.2M
2023-01-20 22.01 22.28 21.89 22.27 0.1M
2023-01-19 22.24 22.28 21.96 21.98 0.2M
2023-01-18 22.45 22.61 22.22 22.30 0.1M
2023-01-17 22.39 22.59 22.35 22.45 0.1M
2023-01-13 22.46 22.59 22.18 22.52 0.1M
2023-01-12 22.41 22.60 22.16 22.56 0.1M
2023-01-11 21.97 22.33 21.90 22.33 0.1M
2023-01-10 21.41 21.91 21.30 21.80 0.1M
2023-01-09 21.21 21.88 21.21 21.41 0.1M
2023-01-06 20.77 21.20 20.63 21.06 0.1M
2023-01-05 20.96 20.96 20.53 20.70 0.1M
2023-01-04 21.10 21.36 20.69 21.26 0.2M
2023-01-03 20.75 21.15 20.46 20.98 0.3M