Nasdaq · QQQX · stock
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) stock price history
Every Nasdaq trading session of Nuveen NASDAQ 100 Dynamic Overwrite Fund from Feb 1, 2007 to Nov 12, 2026: 4,949 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
QQQX adjusted close, 2007 to 2026
- $31.44
- All time high, 2026
- $31.52
- 52 week high, $24.61 low
- 4,949
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
QQQX key facts
- Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) closed at $29.60 on Nov 12, 2026 on Nasdaq.
- QQQX's all time high close is $31.44, set on Oct 12, 2026; its all time low close is $1.77 on Nov 20, 2008.
- QQQX's 52 week range is $24.61 to $31.52.
- QQQX returned +13.0% over the year to Nov 12, 2026 and +41.7% over five years.
- Over ten years QQQX returned +228%, +12.6% a year compounded.
- QQQX's deepest drawdown was -57.2% from Oct 29, 2007 to Nov 20, 2008.
- DataCedar holds 4,949 daily sessions of QQQX history from Feb 1, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
QQQX price chart, 2007 to 2026
QQQX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -4.2% |
| 6 months | -0.6% |
| Year to date | +8.3% |
| 1 year | +13.0% |
| 3 years | +67.2% |
| 5 years | +41.7% |
| 10 years | +228.0% |
| Since Feb 1, 2007 | +647.8% |
| Compound annual growth, 19.8 years | +10.7% |
QQQX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.44 on Oct 12, 2026
- All time low close
- $1.77 on Nov 20, 2008
- 52 week high
- $31.52 on Oct 12, 2026
- 52 week low
- $24.61 on Nov 21, 2025
- Deepest drawdown
- -57.2% from Oct 29, 2007 to Nov 20, 2008, recovered Sep 16, 2009
- Best single session
- +22.7% on Oct 13, 2008
- Worst single session
- -12.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 18.6%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2007
- 7.5×
- Best calendar year
- 2009, +80%
- Worst calendar year
- 2008, -41%
QQQX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 1, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.43 | $31.52 | $24.75 | $29.60 | +8.7% | 24.8M | 218 |
| 2025 | $23.94 | $27.50 | $18.25 | $27.23 | +14.9% | 32.9M | 250 |
| 2024 | $18.75 | $24.13 | $18.26 | $23.70 | +25.6% | 27M | 252 |
| 2023 | $15.75 | $20.33 | $15.53 | $18.87 | +21.7% | 30M | 250 |
| 2022 | $21.31 | $21.59 | $15.13 | $15.51 | -27.4% | 44.2M | 251 |
| 2021 | $17.04 | $21.39 | $16.58 | $21.36 | +25.3% | 27.6M | 252 |
| 2020 | $14.73 | $17.18 | $9.51 | $17.04 | +16.7% | 46.5M | 249 |
| 2019 | $11.38 | $14.73 | $11.27 | $14.61 | +27.8% | 25.6M | 250 |
| 2018 | $12.95 | $15.52 | $10.53 | $11.43 | -11.7% | 39.6M | 245 |
| 2017 | $9.34 | $13.15 | $9.22 | $12.94 | +39.2% | 29.1M | 249 |
| 2016 | $8.79 | $9.45 | $7.34 | $9.30 | +3.5% | 27M | 252 |
| 2015 | $8.29 | $9.16 | $6.63 | $8.99 | +8.4% | 26.4M | 251 |
| 2014 | $7.14 | $9.99 | $6.83 | $8.29 | +16.0% | 15.6M | 251 |
| 2013 | $5.78 | $7.19 | $5.73 | $7.14 | +27.0% | 13.2M | 251 |
| 2012 | $4.57 | $6.04 | $4.49 | $5.63 | +25.2% | 17M | 250 |
| 2011 | $4.51 | $4.91 | $4.01 | $4.50 | +1.1% | 15.1M | 252 |
| 2010 | $4.10 | $4.60 | $3.47 | $4.45 | +7.3% | 18.8M | 244 |
| 2009 | $2.28 | $4.46 | $1.99 | $4.15 | +79.8% | 19.8M | 249 |
| 2008 | $3.99 | $4.03 | $1.60 | $2.31 | -41.3% | 16.2M | 253 |
| 2007 | $3.94 | $4.33 | $3.26 | $3.93 | n/a | 12.8M | 230 |
QQQX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $29.60 | -1.6% |
| October 2026 | $30.09 | -1.1% |
| September 2026 | $30.43 | -1.6% |
| August 2026 | $30.91 | +4.7% |
| July 2026 | $29.51 | -2.1% |
| June 2026 | $30.14 | -2.8% |
| May 2026 | $30.99 | +5.8% |
| April 2026 | $29.29 | +12.5% |
| March 2026 | $26.03 | -2.2% |
| February 2026 | $26.63 | -0.6% |
| January 2026 | $26.78 | -1.6% |
| December 2025 | $27.23 | +3.4% |
About the QQQX data
Daily bars. 4,949 sessions from Feb 1, 2007 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AQQQX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- QQQM Invesco NASDAQ 100 ETF
- QQQP Tradr 2X Long Innovation 100 Quarterly ETF
- QQQS Invesco NASDAQ Future Gen 200 ETF
- QQQT Defiance Nasdaq 100 Income Target ETF
- QQQY Defiance Nasdaq 100 Weekly Distribution ETF
- QQUP ProShares Ultra QQQ Mega
- QQWZ Pacer Cash COWZ 100-Nasdaq 100 Rotator ETF
- QQXL ProShares Ultra QQQ Top 30
Common questions
QQQX share price history
