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
2025-10-27	31.100	31.290	31.100	31.230	28.936	101
2025-10-24	31.110	31.260	31.110	31.260	28.964	123
2025-10-23	30.890	30.970	30.890	30.970	28.696	7
2025-10-22	31.000	31.040	30.890	30.900	28.631	366
2025-10-21	31.130	31.130	31.040	31.050	28.770	29
2025-10-20	32.500	32.500	30.910	31.000	28.723	326
2025-10-17	31.320	31.320	30.990	31.200	28.708	318
2025-10-16	31.360	31.360	31.060	31.060	28.579	271
2025-10-15	31.420	31.420	31.120	31.260	28.763	522
2025-10-14	31.460	31.460	31.100	31.100	28.616	55
2025-10-13	31.200	31.200	31.050	31.140	28.653	34
2025-10-10	31.360	31.440	30.910	31.300	28.800	172
2025-10-09	30.790	30.790	30.540	30.770	28.312	179
2025-10-08	30.570	30.640	30.480	30.480	28.045	461
2025-10-07	30.540	30.570	30.380	30.570	28.128	163
2025-10-06	30.400	30.400	30.300	30.380	27.953	65
2025-10-03	30.540	30.590	30.420	30.420	27.990	72
2025-10-02	29.910	30.480	29.910	30.460	28.027	49
2025-10-01	29.900	30.320	29.900	30.240	27.824	124
2025-09-30	30.180	30.210	30.070	30.210	27.797	468
2025-09-29	30.210	30.210	30.150	30.180	27.769	95
2025-09-26	30.210	30.210	30.180	30.180	27.769	11
2025-09-25	31.560	31.560	30.000	30.120	27.714	505
2025-09-24	30.060	30.060	29.940	30.060	27.659	48
2025-09-23	29.890	30.150	29.750	29.820	27.438	501
2025-09-22	30.060	30.870	29.910	30.510	28.073	4,969
2025-09-19	30.360	30.400	30.320	30.320	27.703	2,903
2025-09-18	29.860	30.160	29.860	30.160	27.557	2,389
2025-09-17	30.150	30.150	29.970	30.000	27.411	440
2025-09-16	30.150	30.150	30.090	30.090	27.493	23
2025-09-15	30.200	30.240	30.100	30.160	27.557	29
2025-09-12	30.540	30.540	30.210	30.210	27.603	112
2025-09-11	30.480	30.480	30.400	30.400	27.777	6
2025-09-10	30.540	30.540	30.450	30.450	27.822	508
2025-09-09	30.510	30.630	30.510	30.630	27.987	39
2025-09-08	30.480	30.600	30.360	30.510	27.877	667
2025-09-05	30.390	30.390	30.150	30.270	27.658	54
2025-09-04	30.360	30.540	30.240	30.390	27.767	83
2025-09-03	30.030	30.420	30.030	30.360	27.740	41
2025-09-02	30.550	30.550	29.960	30.300	27.685	303
2025-09-01	30.150	30.550	30.150	30.550	27.914	8
2025-08-29	29.520	30.480	29.520	30.030	27.438	91
2025-08-28	30.260	30.260	30.120	30.120	27.521	6
2025-08-27	30.330	30.360	30.030	30.030	27.438	20
2025-08-26	30.030	30.120	30.030	30.090	27.493	286
2025-08-25	30.140	30.140	30.000	30.100	27.502	89
2025-08-22	30.120	30.180	30.100	30.150	27.548	177
2025-08-21	30.150	30.220	29.950	30.130	27.530	291
2025-08-20	30.010	30.080	29.900	30.060	27.466	237
2025-08-19	30.450	30.460	30.240	30.300	27.685	232
2025-08-18	30.210	30.280	30.020	30.280	27.667	347
2025-08-15	30.390	30.410	30.230	30.380	27.564	701
2025-08-14	30.540	30.660	30.490	30.490	27.664	31
2025-08-13	30.380	30.540	30.360	30.540	27.710	48
2025-08-12	30.130	30.600	30.130	30.360	27.546	1,003
2025-08-11	30.110	30.780	30.110	30.750	27.900	230
2025-08-08	30.540	30.700	30.540	30.700	27.855	30
2025-08-07	30.710	30.830	30.360	30.510	27.682	247
2025-08-06	30.660	30.770	30.630	30.710	27.864	97
2025-08-05	30.990	30.990	30.670	30.780	27.927	682

← NewerPage 5 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.