Global X NASDAQ 100 Covered Call ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	29.640	29.640	29.380	29.380	21.354	193
2023-03-24	29.820	29.820	29.530	29.530	21.463	10
2023-03-23	29.630	29.630	29.630	29.630	21.535	1
2023-03-17	30.020	30.020	29.580	29.580	21.288	20
2023-03-16	29.750	29.790	29.580	29.580	21.288	27
2023-03-15	28.950	29.570	28.950	29.550	21.267	89
2023-03-14	29.100	29.100	28.950	28.950	20.835	30
2023-03-13	28.500	28.850	28.500	28.850	20.763	347
2023-03-10	28.230	28.320	28.210	28.260	20.338	40
2023-03-09	28.530	28.550	28.150	28.150	20.259	44
2023-03-08	28.250	28.500	28.250	28.310	20.374	186
2023-03-07	28.770	28.770	28.640	28.640	20.612	6
2023-03-06	28.830	28.830	28.620	28.620	20.597	81
2023-03-03	28.710	28.760	28.710	28.740	20.684	88
2023-03-02	28.290	28.400	28.290	28.380	20.425	55
2023-03-01	28.570	28.570	28.140	28.140	20.252	95
2023-02-28	28.500	28.680	28.500	28.500	20.511	51
2023-02-27	28.470	28.470	28.350	28.350	20.403	41
2023-02-24	28.180	28.210	28.180	28.180	20.281	42
2023-02-23	27.990	28.170	27.990	28.090	20.216	623
2023-02-16	30.090	30.090	29.000	29.000	20.662	5
2023-02-15	29.590	29.730	29.460	29.730	21.182	130
2023-02-14	29.400	29.550	29.400	29.550	21.054	11
2023-02-13	29.450	29.450	29.220	29.230	20.826	50
2023-02-10	29.500	29.500	29.500	29.500	21.018	2
2023-02-09	29.850	29.880	29.790	29.790	21.225	8
2023-02-08	29.490	29.500	29.360	29.360	20.918	106
2023-02-07	29.460	29.460	29.370	29.370	20.925	12
2023-02-06	29.340	29.340	29.280	29.280	20.861	119
2023-02-03	28.740	29.130	28.740	29.130	20.754	222
2023-02-02	28.230	28.560	28.230	28.470	20.284	24
2023-02-01	28.560	28.590	28.560	28.560	20.348	29
2023-01-31	28.470	28.470	28.470	28.470	20.284	2
2023-01-30	28.710	28.710	28.710	28.710	20.455	36
2023-01-27	28.710	28.800	28.710	28.800	20.519	102
2023-01-23	29.050	29.110	28.890	29.110	20.536	38
2023-01-20	28.920	29.220	28.920	29.220	20.613	4
2023-01-19	28.630	28.800	28.580	28.710	20.254	45
2023-01-18	28.140	28.560	28.140	28.560	20.148	4
2023-01-17	28.320	28.320	28.260	28.260	19.936	66
2023-01-16	28.510	28.660	28.100	28.660	20.218	5
2023-01-13	28.100	28.410	28.100	28.410	20.042	19
2023-01-12	28.130	28.140	28.130	28.130	19.845	4
2023-01-11	28.170	28.350	28.150	28.290	19.957	52
2023-01-10	28.350	28.350	28.170	28.170	19.873	4
2023-01-09	28.710	28.710	28.440	28.440	20.063	4
2023-01-06	27.930	28.140	27.930	28.140	19.852	4
2023-01-05	28.700	28.700	28.230	28.230	19.915	104
2023-01-04	28.920	29.040	28.920	28.950	20.423	39
2023-01-03	27.970	28.860	27.970	28.860	20.359	6
2022-12-27	28.160	28.190	28.160	28.190	19.688	4
2022-12-26	28.140	28.140	28.140	28.140	19.653	1
2022-12-22	27.680	27.730	27.530	27.730	19.367	14
2022-12-21	28.260	28.290	28.170	28.290	19.758	40
2022-12-20	28.050	28.050	27.960	28.020	19.569	45
2022-12-19	28.650	28.650	28.410	28.410	19.842	14
2022-12-16	28.920	28.920	28.680	28.680	20.030	4
2022-12-15	29.370	29.370	28.940	29.100	20.324	84
2022-12-14	29.790	29.790	29.460	29.460	20.575	140
2022-12-13	29.090	29.580	29.090	29.550	20.638	79

← NewerPage 14 of 17 · 997 trading daysOlder →

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.