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
2025-08-04	30.110	30.860	30.110	30.840	27.982	233
2025-08-01	30.810	30.850	30.540	30.720	27.873	183
2025-07-31	31.350	31.380	31.320	31.320	28.417	26
2025-07-30	31.440	31.490	31.230	31.260	28.363	76
2025-07-29	31.290	31.290	31.170	31.180	28.290	151
2025-07-28	31.260	31.380	31.260	31.330	28.426	69
2025-07-25	30.780	31.140	30.780	31.140	28.254	25
2025-07-24	30.920	30.920	30.830	30.840	27.982	120
2025-07-23	30.960	30.960	30.630	30.630	27.791	9
2025-07-22	30.100	30.930	30.100	30.840	27.982	21
2025-07-21	31.290	33.000	30.720	30.720	27.873	128
2025-07-18	31.180	31.320	30.940	31.120	28.041	15
2025-07-17	31.370	31.370	31.150	31.160	28.077	168
2025-07-16	31.110	31.230	31.110	31.230	28.140	4
2025-07-15	31.200	31.230	31.200	31.200	28.113	25
2025-07-14	31.200	31.260	31.140	31.140	28.059	175
2025-07-11	30.910	31.200	30.910	31.110	28.032	152
2025-07-10	30.950	31.110	30.900	30.900	27.843	6
2025-07-09	30.610	30.660	30.550	30.660	27.626	18
2025-07-08	30.570	30.570	30.360	30.360	27.356	5
2025-07-07	30.500	30.570	30.500	30.570	27.545	41
2025-07-04	30.480	30.480	30.480	30.480	27.464	1
2025-07-03	30.450	30.510	30.450	30.510	27.491	24
2025-07-02	30.200	30.330	30.200	30.330	27.329	183
2025-07-01	30.270	30.490	30.270	30.270	27.275	19
2025-06-30	30.410	30.410	30.170	30.170	27.185	170
2025-06-27	30.260	30.450	30.260	30.450	27.437	18
2025-06-26	30.610	30.610	30.450	30.480	27.464	317
2025-06-25	30.640	30.720	30.640	30.700	27.662	206
2025-06-24	30.470	30.480	30.470	30.480	27.464	637
2025-06-23	30.560	30.560	30.090	30.090	27.113	39
2025-06-20	30.700	30.700	30.350	30.380	27.184	16,779
2025-06-18	30.580	30.660	30.460	30.660	27.435	55
2025-06-17	30.400	30.590	30.360	30.590	27.372	99
2025-06-16	30.510	30.660	30.480	30.600	27.381	26
2025-06-13	30.760	30.830	30.700	30.750	27.515	377
2025-06-12	30.660	30.660	30.660	30.660	27.435	1
2025-06-11	30.900	30.900	30.700	30.780	27.542	221
2025-06-10	30.790	30.930	30.790	30.930	27.676	72
2025-06-06	30.870	30.870	30.750	30.750	27.515	12
2025-06-05	30.990	30.990	30.690	30.780	27.542	1,285
2025-06-04	31.430	31.430	30.860	30.990	27.730	16
2025-06-03	31.350	31.350	31.040	31.110	27.837	56
2025-06-02	31.130	31.290	30.960	31.230	27.945	54
2025-05-30	31.060	31.290	31.060	31.290	27.998	36
2025-05-29	31.420	31.420	30.810	30.960	27.703	57
2025-05-28	30.250	31.100	30.250	31.100	27.828	205
2025-05-23	30.720	30.900	30.720	30.870	27.623	13
2025-05-22	30.420	30.720	30.420	30.720	27.488	10
2025-05-21	30.770	30.770	30.520	30.520	27.309	31
2025-05-20	30.760	30.870	30.760	30.820	27.578	12
2025-05-19	30.480	31.120	30.480	30.590	27.372	29
2025-05-16	31.310	31.310	31.190	31.210	27.731	967
2025-05-15	30.860	31.160	30.860	31.140	27.668	18
2025-05-14	30.650	30.650	30.650	30.650	27.233	5
2025-05-13	30.570	30.770	30.570	30.720	27.295	28
2025-05-12	31.300	31.300	31.200	31.200	27.722	3
2025-05-09	31.020	31.020	30.950	30.990	27.535	20
2025-05-08	31.320	31.320	31.070	31.080	27.615	91
2025-05-07	30.630	31.260	30.630	31.260	27.775	4

← NewerPage 6 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.