Global X NASDAQ 100 Covered Call ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 32.640 | 33.090 | 32.640 | 33.090 | 27.326 | 8 |
| 2024-07-19 | 33.150 | 33.250 | 33.150 | 33.250 | 27.265 | 22 |
| 2024-07-18 | 33.000 | 33.440 | 33.000 | 33.420 | 27.404 | 142 |
| 2024-07-16 | 32.440 | 32.630 | 32.400 | 32.600 | 26.732 | 44 |
| 2024-07-15 | 32.650 | 32.730 | 32.630 | 32.630 | 26.756 | 9 |
| 2024-07-12 | 32.630 | 32.740 | 32.590 | 32.590 | 26.724 | 106 |
| 2024-07-11 | 32.560 | 32.560 | 32.560 | 32.560 | 26.699 | 2 |
| 2024-07-10 | 32.300 | 32.430 | 32.300 | 32.430 | 26.592 | 3 |
| 2024-07-09 | 32.490 | 32.490 | 32.400 | 32.400 | 26.568 | 1,106 |
| 2024-07-08 | 32.490 | 32.720 | 32.490 | 32.720 | 26.830 | 1,123 |
| 2024-07-05 | 32.910 | 32.910 | 32.670 | 32.670 | 26.789 | 8 |
| 2024-07-04 | 34.000 | 34.000 | 33.000 | 33.000 | 27.060 | 3 |
| 2024-07-03 | 33.150 | 33.420 | 33.150 | 33.420 | 27.404 | 4 |
| 2024-07-01 | 32.980 | 32.980 | 32.970 | 32.970 | 27.035 | 3 |
| 2024-06-28 | 32.780 | 33.010 | 32.780 | 32.970 | 27.035 | 9 |
| 2024-06-27 | 32.490 | 32.490 | 32.490 | 32.490 | 26.642 | 2 |
| 2024-06-26 | 32.550 | 32.550 | 32.550 | 32.550 | 26.691 | 1 |
| 2024-06-25 | 31.980 | 32.010 | 31.980 | 32.010 | 26.248 | 15 |
| 2024-06-24 | 33.000 | 33.000 | 31.410 | 31.410 | 25.756 | 947 |
| 2024-06-21 | 32.350 | 32.350 | 32.340 | 32.340 | 26.336 | 4 |
| 2024-06-20 | 32.200 | 32.250 | 32.200 | 32.250 | 26.263 | 252 |
| 2024-06-18 | 32.230 | 32.230 | 32.160 | 32.160 | 26.189 | 2 |
| 2024-06-17 | 32.080 | 32.200 | 32.080 | 32.200 | 26.222 | 8 |
| 2024-06-14 | 32.000 | 32.000 | 32.000 | 32.000 | 26.059 | 31 |
| 2024-06-11 | 31.810 | 31.810 | 31.590 | 31.730 | 25.839 | 23 |
| 2024-06-10 | 31.780 | 31.780 | 31.710 | 31.740 | 25.847 | 7 |
| 2024-06-07 | 31.270 | 31.330 | 31.270 | 31.330 | 25.513 | 347 |
| 2024-06-06 | 31.060 | 31.100 | 31.040 | 31.040 | 25.277 | 78 |
| 2024-06-05 | 31.020 | 31.020 | 31.000 | 31.000 | 25.245 | 2,447 |
| 2024-06-04 | 30.840 | 31.080 | 30.840 | 31.010 | 25.253 | 6 |
| 2024-06-03 | 32.220 | 32.220 | 30.810 | 30.880 | 25.147 | 3 |
| 2024-05-31 | 30.400 | 30.400 | 30.400 | 30.400 | 24.756 | 10 |
| 2024-05-29 | 30.460 | 30.460 | 30.460 | 30.460 | 24.805 | 10 |
| 2024-05-21 | 29.680 | 29.910 | 29.680 | 29.910 | 24.357 | 35 |
| 2024-05-20 | 29.830 | 29.830 | 29.800 | 29.800 | 24.267 | 3 |
| 2024-05-17 | 29.990 | 29.990 | 29.990 | 29.990 | 24.260 | 1 |
| 2024-05-16 | 30.210 | 30.210 | 30.210 | 30.210 | 24.438 | 6 |
| 2024-05-13 | 30.420 | 30.420 | 30.390 | 30.390 | 24.584 | 100 |
| 2024-05-10 | 30.250 | 30.360 | 30.250 | 30.360 | 24.559 | 11 |
| 2024-05-08 | 29.970 | 29.970 | 29.970 | 29.970 | 24.244 | 2 |
| 2024-05-07 | 29.790 | 29.810 | 29.790 | 29.810 | 24.114 | 177 |
| 2024-05-03 | 29.660 | 29.730 | 29.660 | 29.670 | 24.001 | 8 |
| 2024-05-02 | 29.820 | 29.820 | 29.800 | 29.800 | 24.106 | 17 |
| 2024-04-30 | 30.210 | 30.210 | 30.210 | 30.210 | 24.438 | 2 |
| 2024-04-29 | 29.900 | 29.900 | 29.820 | 29.820 | 24.123 | 43 |
| 2024-04-26 | 29.790 | 29.920 | 29.790 | 29.920 | 24.203 | 305 |
| 2024-04-24 | 29.900 | 29.900 | 29.830 | 29.830 | 24.131 | 2 |
| 2024-04-22 | 27.000 | 27.000 | 27.000 | 27.000 | 21.841 | 1 |
| 2024-04-19 | 30.840 | 30.840 | 29.890 | 29.890 | 24.013 | 212 |
| 2024-04-18 | 31.000 | 31.000 | 30.960 | 30.960 | 24.872 | 6 |
| 2024-04-16 | 31.150 | 31.150 | 31.150 | 31.150 | 25.025 | 1 |
| 2024-04-12 | 30.760 | 30.760 | 30.760 | 30.760 | 24.712 | 1 |
| 2024-04-11 | 30.590 | 30.590 | 30.590 | 30.590 | 24.575 | 1 |
| 2024-04-09 | 30.060 | 30.060 | 29.990 | 30.020 | 24.117 | 21 |
| 2024-04-08 | 30.160 | 30.160 | 30.150 | 30.150 | 24.222 | 4 |
| 2024-04-04 | 30.100 | 30.100 | 30.100 | 30.100 | 24.181 | 2 |
| 2024-04-03 | 30.390 | 30.390 | 30.270 | 30.270 | 24.318 | 7 |
| 2024-04-02 | 30.220 | 30.220 | 30.220 | 30.220 | 24.278 | 3 |
| 2024-03-28 | 29.790 | 29.790 | 29.790 | 29.790 | 23.932 | 1 |
| 2024-03-27 | 29.790 | 29.790 | 29.790 | 29.790 | 23.932 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.2143 BRL |
| 2026-08-24 | 0.2219 BRL |
| 2026-07-20 | 0.2098 BRL |
| 2026-06-22 | 0.2236 BRL |
| 2026-05-18 | 0.2088 BRL |
| 2026-04-20 | 0.2090 BRL |
| 2026-03-23 | 0.2096 BRL |
| 2026-02-23 | 0.2128 BRL |
| 2026-01-20 | 0.2199 BRL |
| 2025-12-22 | 0.2257 BRL |
| 2025-11-24 | 0.2141 BRL |
| 2025-10-20 | 0.2168 BRL |
| 2025-09-22 | 0.2114 BRL |
| 2025-08-18 | 0.2121 BRL |
| 2025-07-21 | 0.2151 BRL |
| 2025-06-23 | 0.2107 BRL |
| 2025-05-19 | 0.2192 BRL |
| 2025-04-22 | 0.2105 BRL |
| 2025-03-24 | 0.2267 BRL |
| 2025-02-24 | 0.2230 BRL |
| 2025-01-21 | 0.2566 BRL |
| 2024-12-30 | 0.6921 BRL |
| 2024-11-18 | 0.2440 BRL |
| 2024-10-21 | 0.2441 BRL |
| 2024-09-23 | 0.2299 BRL |
| 2024-08-19 | 0.2297 BRL |
| 2024-07-22 | 0.2340 BRL |
| 2024-06-24 | 0.2229 BRL |
| 2024-05-20 | 0.1991 BRL |
| 2024-04-22 | 0.2058 BRL |
| 2024-03-18 | 0.2071 BRL |
| 2024-02-20 | 0.2060 BRL |
| 2024-01-22 | 0.2069 BRL |
| 2024-01-02 | 0.1894 BRL |
| 2023-10-24 | 0.0864 BRL |
| 2023-09-19 | 0.3667 BRL |
| 2023-08-22 | 0.3585 BRL |
| 2023-07-25 | 0.3811 BRL |
| 2023-06-21 | 0.3779 BRL |
| 2023-05-23 | 0.0872 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.