Global X NASDAQ 100 Covered Call ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 29.820 | 29.820 | 29.590 | 29.590 | 19.461 | 123,172 |
| 2022-06-10 | 29.910 | 29.910 | 29.540 | 29.540 | 19.428 | 54,185 |
| 2022-06-09 | 29.820 | 29.820 | 29.700 | 29.700 | 19.533 | 4 |
| 2022-06-08 | 29.460 | 29.610 | 29.420 | 29.420 | 19.349 | 926 |
| 2022-06-07 | 29.550 | 29.550 | 29.330 | 29.330 | 19.290 | 867 |
| 2022-06-06 | 28.950 | 28.990 | 28.940 | 28.990 | 19.066 | 390 |
| 2022-06-03 | 28.950 | 28.950 | 28.670 | 28.670 | 18.856 | 48,134 |
| 2022-06-02 | 28.860 | 29.000 | 28.820 | 29.000 | 19.073 | 10,236 |
| 2022-06-01 | 28.710 | 28.980 | 28.620 | 28.810 | 18.948 | 46,321 |
| 2022-05-31 | 28.660 | 28.680 | 28.350 | 28.440 | 18.704 | 74,020 |
| 2022-05-30 | 28.320 | 28.320 | 28.320 | 28.320 | 18.626 | 1 |
| 2022-05-27 | 28.320 | 28.320 | 28.320 | 28.320 | 18.626 | 66 |
| 2022-05-26 | 28.590 | 28.620 | 28.440 | 28.440 | 18.704 | 11,942 |
| 2022-05-25 | 28.390 | 28.440 | 28.160 | 28.160 | 18.520 | 5,411 |
| 2022-05-24 | 28.140 | 28.170 | 27.800 | 28.170 | 18.527 | 9,449 |
| 2022-05-23 | 28.260 | 28.530 | 28.260 | 28.380 | 18.665 | 1,838 |
| 2022-05-20 | 29.670 | 29.670 | 28.640 | 28.640 | 18.649 | 5,981 |
| 2022-05-19 | 29.580 | 29.580 | 29.260 | 29.260 | 19.052 | 11,668 |
| 2022-05-18 | 31.020 | 31.020 | 29.980 | 29.980 | 19.521 | 4,301 |
| 2022-05-17 | 31.280 | 31.280 | 31.080 | 31.160 | 20.289 | 208,095 |
| 2022-05-16 | 31.320 | 31.320 | 31.120 | 31.200 | 20.316 | 3 |
| 2022-05-13 | 31.200 | 31.320 | 31.200 | 31.320 | 20.394 | 40 |
| 2022-05-12 | 30.780 | 30.950 | 30.750 | 30.750 | 20.023 | 20 |
| 2022-05-11 | 31.770 | 31.770 | 31.080 | 31.080 | 20.237 | 2 |
| 2022-05-10 | 32.190 | 32.190 | 31.740 | 32.010 | 20.843 | 3 |
| 2022-05-09 | 32.190 | 32.190 | 31.560 | 31.560 | 20.550 | 13 |
| 2022-05-06 | 32.400 | 32.580 | 32.340 | 32.340 | 21.058 | 35 |
| 2022-05-05 | 33.180 | 33.180 | 33.180 | 33.180 | 21.605 | 1 |
| 2022-05-04 | 32.700 | 32.910 | 32.700 | 32.910 | 21.429 | 20 |
| 2022-05-03 | 32.970 | 32.970 | 32.580 | 32.580 | 21.214 | 2 |
| 2022-05-02 | 32.580 | 33.030 | 32.580 | 33.030 | 21.507 | 2 |
| 2022-04-29 | 32.700 | 32.700 | 32.190 | 32.190 | 20.960 | 42 |
| 2022-04-28 | 33.060 | 33.150 | 33.060 | 33.120 | 21.566 | 3 |
| 2022-04-27 | 32.610 | 32.610 | 32.190 | 32.190 | 20.960 | 37 |
| 2022-04-26 | 33.230 | 33.230 | 32.600 | 32.610 | 21.234 | 44 |
| 2022-04-25 | 32.260 | 32.690 | 32.260 | 32.690 | 21.286 | 15 |
| 2022-04-22 | 32.020 | 32.020 | 32.020 | 32.020 | 20.849 | 10 |
| 2022-04-20 | 32.400 | 32.400 | 32.400 | 32.400 | 21.097 | 80 |
← NewerPage 17 of 17 · 998 trading days
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.