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
2026-07-22	30.110	30.120	30.040	30.070	29.656	165
2026-07-21	30.180	30.180	30.060	30.060	29.647	217
2026-07-20	30.690	30.690	29.850	29.850	29.439	37
2026-07-17	30.270	30.500	30.270	30.380	29.755	231
2026-07-16	30.780	30.850	30.510	30.510	29.883	89
2026-07-15	31.020	31.050	30.850	31.050	30.411	69
2026-07-14	31.000	31.020	30.900	31.020	30.382	36
2026-07-13	31.170	31.290	31.050	31.050	30.411	65
2026-07-10	31.210	31.500	31.210	31.500	30.852	36
2026-07-09	31.360	31.440	31.200	31.440	30.793	66
2026-07-08	30.800	31.080	30.800	31.080	30.441	3,069
2026-07-07	31.720	31.720	30.900	30.900	30.265	20
2026-07-06	31.470	31.620	31.400	31.400	30.754	194
2026-07-03	31.480	31.480	31.460	31.460	30.813	36
2026-07-02	31.690	31.730	31.350	31.440	30.793	55
2026-07-01	32.120	32.120	31.770	31.780	31.126	74
2026-06-30	31.720	31.800	31.700	31.800	31.146	529
2026-06-29	31.120	31.120	31.000	31.000	30.363	7
2026-06-26	30.840	31.050	30.840	31.000	30.363	13
2026-06-25	31.520	31.520	31.520	31.520	30.872	30
2026-06-24	31.390	31.400	31.200	31.200	30.558	118
2026-06-23	31.200	31.290	31.200	31.290	30.647	19
2026-06-22	31.270	31.750	31.260	31.750	31.097	142
2026-06-19	31.440	31.910	29.000	31.910	31.035	865
2026-06-18	31.700	32.140	31.510	32.140	31.258	220
2026-06-17	33.790	33.790	30.690	30.690	29.848	72
2026-06-16	31.010	31.010	30.690	30.930	30.082	168
2026-06-15	30.590	30.830	30.570	30.830	29.984	64
2026-06-12	30.630	30.630	30.490	30.490	29.654	82
2026-06-11	30.840	30.840	30.500	30.630	29.790	219
2026-06-10	30.810	30.810	30.490	30.530	29.693	22
2026-06-09	31.060	31.110	30.240	31.110	30.257	79
2026-06-08	31.160	31.160	31.050	31.080	30.228	595
2026-06-05	31.020	31.020	30.610	30.610	29.770	626
2026-06-03	29.750	30.730	29.750	30.710	29.868	237
2026-06-02	30.670	30.670	30.360	30.360	29.527	317
2026-06-01	30.430	30.470	30.330	30.360	29.527	109
2026-05-29	30.640	30.640	30.430	30.480	29.644	212
2026-05-28	30.450	30.450	30.330	30.330	29.498	27
2026-05-27	30.860	30.860	30.400	30.420	29.586	32
2026-05-26	30.180	30.550	30.150	30.550	29.712	100
2026-05-25	29.920	30.120	29.710	29.710	28.895	58
2026-05-22	29.910	30.090	29.910	29.920	29.099	62
2026-05-21	30.030	30.030	29.610	29.610	28.798	127
2026-05-20	30.060	30.060	29.700	29.730	28.915	50
2026-05-19	29.310	29.760	29.310	29.760	28.944	56
2026-05-18	30.290	30.650	29.310	29.310	28.506	50
2026-05-15	30.240	30.360	30.090	30.290	29.256	60
2026-05-14	30.390	30.390	29.980	30.100	29.073	201
2026-05-13	29.910	30.030	29.530	30.030	29.005	57
2026-05-12	29.690	29.690	29.580	29.610	28.599	530
2026-05-11	29.920	29.920	29.600	29.610	28.599	971
2026-05-08	29.720	29.720	29.620	29.620	28.609	19
2026-05-07	29.780	29.780	29.670	29.750	28.735	534
2026-05-06	29.650	29.770	29.650	29.750	28.735	48
2026-05-05	30.200	30.200	29.600	29.650	28.638	527
2026-05-04	29.880	29.940	29.710	29.900	28.879	14
2026-04-30	30.100	30.100	29.750	29.760	28.744	260
2026-04-29	29.960	29.960	29.800	29.800	28.783	57
2026-04-28	29.780	29.780	29.650	29.660	28.648	210

← NewerPage 2 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.