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
2026-04-27	30.180	30.180	29.710	29.820	28.802	983
2026-04-24	29.620	29.880	29.620	29.880	28.860	702
2026-04-23	29.490	29.600	29.350	29.600	28.590	113
2026-04-22	29.690	29.690	29.360	29.520	28.512	45
2026-04-20	29.740	29.740	29.700	29.700	28.686	20
2026-04-17	29.590	29.810	29.590	29.810	28.591	150
2026-04-16	29.540	29.540	29.350	29.430	28.226	98
2026-04-15	29.400	29.500	29.400	29.420	28.217	86
2026-04-14	29.370	29.390	29.270	29.390	28.188	583
2026-04-13	29.460	29.590	29.410	29.420	28.217	200
2026-04-10	29.580	29.580	29.450	29.450	28.245	629
2026-04-09	29.920	29.920	29.730	29.740	28.523	115
2026-04-08	29.940	29.940	29.730	29.940	28.715	182
2026-04-07	29.880	29.880	29.640	29.750	28.533	75
2026-04-06	29.850	29.890	29.680	29.850	28.629	49
2026-04-02	29.990	29.990	29.410	29.730	28.514	38
2026-04-01	29.870	29.880	29.650	29.700	28.485	133
2026-03-31	29.510	29.610	29.480	29.610	28.399	227
2026-03-30	29.310	29.520	29.210	29.210	28.015	701
2026-03-27	30.050	30.050	29.330	29.330	28.130	766
2026-03-26	29.730	29.950	29.730	29.750	28.533	680
2026-03-25	30.150	30.150	29.880	30.010	28.782	2,944
2026-03-24	30.610	30.610	30.050	30.150	28.917	88
2026-03-23	29.730	31.800	29.730	30.300	29.061	167
2026-03-20	30.730	30.730	30.540	30.540	29.090	184
2026-03-19	30.600	30.810	30.450	30.450	29.004	0
2026-03-18	30.700	31.040	30.620	30.620	29.166	286
2026-03-17	31.150	31.150	30.630	30.700	29.242	15
2026-03-16	30.670	31.090	30.670	30.840	29.376	42
2026-03-13	30.830	30.880	30.810	30.880	29.414	11
2026-03-12	30.480	30.670	30.450	30.570	29.118	90
2026-03-11	30.470	30.580	30.400	30.480	29.033	41
2026-03-10	30.430	30.510	30.410	30.410	28.966	620
2026-03-09	30.490	30.490	30.170	30.300	28.861	35
2026-03-06	31.140	31.140	30.500	30.500	29.052	80
2026-03-05	30.900	31.080	30.850	30.960	29.490	22
2026-03-04	30.600	30.800	30.550	30.800	29.337	69
2026-03-03	30.510	30.900	30.510	30.820	29.356	46
2026-03-02	30.390	30.500	30.190	30.390	28.947	191
2026-02-27	30.330	30.330	30.050	30.100	28.671	273
2026-02-26	30.300	30.330	30.130	30.200	28.766	634
2026-02-25	30.010	30.390	30.010	30.260	28.823	48
2026-02-24	30.550	30.550	30.080	30.210	28.775	19
2026-02-23	29.850	30.460	29.850	30.240	28.804	2,229
2026-02-20	30.730	30.780	30.400	30.620	28.963	353
2026-02-19	30.800	30.800	30.520	30.520	28.869	24
2026-02-18	30.790	31.040	30.790	30.800	29.134	36
2026-02-13	30.400	30.780	30.400	30.500	28.850	39
2026-02-12	30.900	30.900	30.340	30.400	28.755	667
2026-02-11	30.840	30.870	30.570	30.860	29.190	62
2026-02-10	30.740	31.000	30.740	30.800	29.134	25
2026-02-09	30.130	30.890	30.130	30.760	29.096	1,077
2026-02-06	30.450	30.750	30.290	30.750	29.086	79
2026-02-05	30.500	30.620	30.350	30.450	28.802	72
2026-02-04	30.950	30.960	30.550	30.700	29.039	44
2026-02-03	31.290	31.310	30.820	30.950	29.275	131
2026-02-02	31.020	31.430	30.910	31.400	29.701	31
2026-01-30	31.100	31.230	31.020	31.140	29.455	96
2026-01-29	30.980	31.050	30.800	30.880	29.209	77
2026-01-28	30.900	31.230	30.790	31.030	29.351	82

← NewerPage 3 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.