QQQX Fund Historical Price Quotes NASDAQ:QQQX
None | None
$31.19
↑
$3.00 (10.64%)
Last Updated: Feb 08, 2026
QQQX Historical Data
You're viewing historical data for Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $28.63 | $28.63 | $28.49 | $28.53 | 51,300 |
| 2025-12-24 | $28.48 | $28.57 | $28.47 | $28.52 | 36,680 |
| 2025-12-23 | $28.27 | $28.49 | $28.20 | $28.42 | 51,158 |
| 2025-12-22 | $28.39 | $28.39 | $28.14 | $28.27 | 68,065 |
| 2025-12-19 | $27.90 | $28.18 | $27.90 | $28.17 | 88,900 |
| 2025-12-18 | $27.54 | $27.85 | $27.54 | $27.81 | 90,120 |
| 2025-12-17 | $27.68 | $27.71 | $27.36 | $27.36 | 109,486 |
| 2025-12-16 | $27.59 | $27.71 | $27.48 | $27.59 | 74,642 |
| 2025-12-15 | $27.74 | $27.81 | $27.50 | $27.59 | 82,888 |
| 2025-12-12 | $28.31 | $28.40 | $27.87 | $27.99 | 76,956 |
| 2025-12-11 | $28.47 | $28.56 | $28.16 | $28.31 | 117,104 |
| 2025-12-10 | $28.49 | $28.62 | $28.31 | $28.55 | 69,515 |
| 2025-12-09 | $28.46 | $28.52 | $28.37 | $28.49 | 51,633 |
| 2025-12-08 | $28.56 | $28.57 | $28.18 | $28.41 | 76,747 |
| 2025-12-05 | $28.40 | $28.59 | $28.37 | $28.59 | 109,000 |
| 2025-12-04 | $28.30 | $28.34 | $28.17 | $28.32 | 106,239 |
| 2025-12-03 | $28.19 | $28.26 | $28.03 | $28.24 | 86,399 |
| 2025-12-02 | $28.10 | $28.21 | $28.02 | $28.19 | 88,844 |
| 2025-12-01 | $27.97 | $28.12 | $27.87 | $27.98 | 54,733 |
| 2025-11-28 | $28.00 | $28.14 | $27.93 | $28.14 | 32,500 |
| 2025-11-26 | $27.74 | $27.94 | $27.61 | $27.93 | 52,384 |
| 2025-11-25 | $27.37 | $27.77 | $27.08 | $27.56 | 67,048 |
| 2025-11-24 | $27.00 | $27.49 | $26.83 | $27.34 | 64,251 |
| 2025-11-21 | $26.60 | $26.92 | $26.30 | $26.79 | 130,800 |
| 2025-11-20 | $27.66 | $27.66 | $26.53 | $26.54 | 124,136 |
| 2025-11-19 | $26.91 | $27.28 | $26.90 | $27.15 | 76,720 |
| 2025-11-18 | $27.27 | $27.33 | $26.81 | $26.88 | 132,264 |
| 2025-11-17 | $27.52 | $27.70 | $27.12 | $27.30 | 68,555 |
| 2025-11-14 | $27.30 | $27.61 | $27.09 | $27.53 | 123,400 |
| 2025-11-13 | $27.78 | $27.91 | $27.36 | $27.41 | 93,280 |
| 2025-11-12 | $28.15 | $28.16 | $27.83 | $28.01 | 74,981 |
| 2025-11-11 | $28.11 | $28.12 | $27.81 | $28.11 | 72,389 |
| 2025-11-10 | $27.91 | $28.00 | $27.76 | $27.99 | 74,200 |
| 2025-11-07 | $27.73 | $27.73 | $27.21 | $27.53 | 108,800 |
| 2025-11-06 | $28.11 | $28.29 | $27.70 | $27.74 | 67,395 |
| 2025-11-05 | $28.16 | $28.32 | $28.00 | $28.17 | 90,546 |
| 2025-11-04 | $28.15 | $28.20 | $27.92 | $27.98 | 59,214 |
| 2025-11-03 | $28.48 | $28.48 | $28.27 | $28.34 | 66,553 |
| 2025-10-31 | $28.27 | $28.45 | $28.17 | $28.29 | 67,600 |
| 2025-10-30 | $28.21 | $28.49 | $28.11 | $28.15 | 65,000 |
| 2025-10-29 | $28.45 | $28.50 | $28.27 | $28.38 | 80,300 |
| 2025-10-28 | $28.42 | $28.50 | $28.32 | $28.40 | 84,700 |
| 2025-10-27 | $28.38 | $28.38 | $28.17 | $28.33 | 107,500 |
| 2025-10-24 | $28.00 | $28.10 | $27.93 | $28.08 | 70,800 |
| 2025-10-23 | $27.82 | $27.88 | $27.56 | $27.84 | 32,600 |
| 2025-10-22 | $27.89 | $27.90 | $27.52 | $27.70 | 70,400 |
| 2025-10-21 | $27.72 | $27.90 | $27.69 | $27.78 | 90,500 |
| 2025-10-20 | $27.64 | $27.78 | $27.58 | $27.71 | 76,700 |
| 2025-10-17 | $27.52 | $27.62 | $27.31 | $27.50 | 62,100 |
| 2025-10-16 | $27.57 | $27.74 | $27.37 | $27.52 | 75,400 |
| 2025-10-15 | $27.64 | $27.70 | $27.32 | $27.50 | 65,100 |