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
2025-05-06	29.890	31.260	29.890	31.260	27.775	29
2025-05-05	31.090	31.130	30.500	30.500	27.100	16
2025-05-02	30.860	30.870	30.600	30.780	27.349	2,740
2025-04-30	30.100	30.900	30.100	30.870	27.429	161
2025-04-29	30.540	30.690	30.450	30.690	27.269	12
2025-04-28	30.840	30.840	30.540	30.720	27.295	24
2025-04-25	30.740	30.900	30.740	30.840	27.402	140
2025-04-24	30.970	30.970	30.660	30.740	27.313	261
2025-04-23	30.890	30.890	30.530	30.660	27.242	112
2025-04-22	31.000	33.990	30.330	30.890	27.446	86
2025-04-17	31.100	32.990	31.070	31.070	27.419	141
2025-04-15	32.220	32.280	32.070	32.280	28.487	9
2025-04-14	32.310	32.310	32.130	32.130	28.355	83
2025-04-11	31.450	31.800	31.450	31.800	28.063	11
2025-04-10	32.100	32.100	31.200	31.350	27.666	58
2025-04-09	30.320	30.490	30.320	30.490	26.907	10
2025-04-08	31.230	31.360	29.460	29.460	25.998	5
2025-04-07	29.050	29.980	28.930	29.900	26.387	54
2025-04-04	29.900	29.900	29.760	29.760	26.263	9
2025-04-03	31.000	31.000	30.420	30.520	26.934	145
2025-04-02	31.410	31.410	31.410	31.410	27.719	1
2025-04-01	31.520	31.700	31.450	31.530	27.825	1,571
2025-03-31	31.500	31.680	31.450	31.680	27.958	212
2025-03-28	32.150	32.150	31.950	31.950	28.196	2
2025-03-27	31.600	32.250	31.600	32.250	28.461	108
2025-03-26	32.520	32.520	32.250	32.250	28.461	14
2025-03-25	32.200	32.310	32.200	32.310	28.514	4
2025-03-24	34.410	34.500	32.170	32.250	28.461	9
2025-03-21	32.090	32.360	32.090	32.360	28.358	35
2025-03-20	32.120	32.120	32.090	32.090	28.121	2
2025-03-19	31.860	31.860	31.860	31.860	27.919	6
2025-03-18	32.030	32.030	31.800	31.860	27.919	69
2025-03-17	32.320	32.520	32.300	32.520	28.498	8
2025-03-14	32.400	32.520	32.200	32.490	28.472	416
2025-03-13	32.010	32.550	32.010	32.070	28.103	62
2025-03-12	32.740	32.740	32.670	32.670	28.629	16
2025-03-11	32.820	32.820	32.280	32.610	28.577	27
2025-03-10	33.180	33.180	32.530	32.820	28.761	11
2025-03-07	33.270	33.600	33.230	33.480	29.339	12
2025-03-06	33.550	33.600	33.090	33.270	29.155	16
2025-03-05	34.170	34.170	34.020	34.120	29.900	8
2025-02-28	34.620	35.060	34.390	35.060	30.724	71
2025-02-27	35.080	35.080	34.610	34.610	30.329	8
2025-02-26	34.830	35.170	34.800	35.170	30.820	1,759
2025-02-25	34.260	35.300	34.260	34.560	30.285	1,786
2025-02-24	35.320	35.320	34.950	34.960	30.636	893
2025-02-21	35.960	35.960	35.160	35.160	30.616	5
2025-02-20	35.840	35.840	35.620	35.630	31.025	9
2025-02-19	35.820	35.920	35.720	35.720	31.104	8
2025-02-18	35.890	35.900	35.520	35.520	30.929	33
2025-02-14	35.900	36.030	35.630	35.630	31.025	11
2025-02-13	36.160	36.160	36.160	36.160	31.487	10
2025-02-12	35.930	35.960	35.740	35.740	31.121	24
2025-02-11	35.970	35.970	35.960	35.960	31.313	56
2025-02-10	36.070	36.070	35.870	35.900	31.260	690
2025-02-07	35.730	35.920	35.730	35.800	31.173	9
2025-02-06	36.070	36.080	35.620	35.620	31.016	8
2025-02-05	35.560	35.940	35.560	35.810	31.182	34
2025-02-04	35.800	35.840	35.500	35.510	30.921	18
2025-02-03	35.700	36.080	35.700	35.800	31.173	12

← NewerPage 7 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.