Global X NASDAQ 100 Covered Call ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 36.140 | 36.140 | 35.780 | 35.780 | 31.156 | 12 |
| 2025-01-30 | 35.540 | 36.040 | 35.540 | 36.040 | 31.382 | 6 |
| 2025-01-28 | 35.950 | 35.950 | 35.900 | 35.900 | 31.260 | 3 |
| 2025-01-27 | 36.270 | 36.270 | 35.850 | 35.930 | 31.286 | 32 |
| 2025-01-24 | 36.470 | 36.630 | 36.390 | 36.390 | 31.687 | 11 |
| 2025-01-23 | 36.910 | 36.910 | 36.330 | 36.510 | 31.791 | 45 |
| 2025-01-22 | 37.060 | 37.060 | 36.450 | 36.450 | 31.739 | 27 |
| 2025-01-21 | 37.780 | 39.150 | 37.000 | 37.000 | 32.218 | 699 |
| 2025-01-17 | 37.700 | 37.700 | 37.400 | 37.400 | 32.343 | 34 |
| 2025-01-16 | 37.120 | 37.480 | 37.120 | 37.210 | 32.179 | 10 |
| 2025-01-15 | 36.560 | 37.300 | 36.560 | 37.000 | 31.997 | 564 |
| 2025-01-14 | 37.330 | 38.390 | 36.330 | 36.330 | 31.418 | 111 |
| 2025-01-13 | 36.880 | 36.960 | 36.810 | 36.960 | 31.962 | 18 |
| 2025-01-10 | 36.990 | 36.990 | 36.900 | 36.900 | 31.911 | 57 |
| 2025-01-09 | 37.810 | 37.810 | 37.230 | 37.370 | 32.317 | 11 |
| 2025-01-08 | 37.550 | 37.560 | 37.230 | 37.230 | 32.196 | 9 |
| 2025-01-07 | 37.540 | 37.600 | 37.500 | 37.560 | 32.481 | 81 |
| 2025-01-06 | 37.720 | 37.840 | 37.510 | 37.570 | 32.490 | 1,353 |
| 2025-01-03 | 37.520 | 37.870 | 37.440 | 37.720 | 32.620 | 523 |
| 2025-01-02 | 37.960 | 37.960 | 37.200 | 37.200 | 32.170 | 89 |
| 2024-12-30 | 38.080 | 38.080 | 37.550 | 37.550 | 32.473 | 4 |
| 2024-12-27 | 38.990 | 38.990 | 38.310 | 38.310 | 32.531 | 10 |
| 2024-12-26 | 38.740 | 38.770 | 38.570 | 38.760 | 32.914 | 84 |
| 2024-12-23 | 38.240 | 38.440 | 38.120 | 38.440 | 32.642 | 15 |
| 2024-12-20 | 36.630 | 37.400 | 36.630 | 37.400 | 31.759 | 9 |
| 2024-12-19 | 37.880 | 37.880 | 37.480 | 37.480 | 31.827 | 9 |
| 2024-12-18 | 37.760 | 37.880 | 37.480 | 37.880 | 32.166 | 123 |
| 2024-12-17 | 37.710 | 37.780 | 37.280 | 37.280 | 31.657 | 33 |
| 2024-12-16 | 37.200 | 37.360 | 37.200 | 37.360 | 31.725 | 58 |
| 2024-12-13 | 37.080 | 37.080 | 36.850 | 36.920 | 31.351 | 1,518 |
| 2024-12-12 | 36.950 | 36.950 | 36.800 | 36.800 | 31.249 | 22 |
| 2024-12-11 | 37.120 | 37.120 | 36.640 | 36.640 | 31.113 | 7 |
| 2024-12-10 | 37.240 | 37.240 | 36.920 | 36.960 | 31.385 | 12 |
| 2024-12-09 | 37.040 | 37.280 | 37.040 | 37.240 | 31.623 | 29 |
| 2024-12-06 | 36.720 | 37.320 | 36.560 | 37.320 | 31.691 | 15 |
| 2024-12-05 | 36.640 | 36.640 | 36.520 | 36.560 | 31.045 | 336 |
| 2024-12-04 | 37.040 | 37.040 | 36.960 | 36.960 | 31.385 | 13 |
| 2024-12-03 | 36.960 | 37.040 | 36.830 | 36.830 | 31.275 | 40 |
| 2024-12-02 | 36.480 | 36.960 | 36.480 | 36.960 | 31.385 | 20 |
| 2024-11-29 | 37.130 | 37.130 | 36.390 | 36.390 | 30.901 | 53 |
| 2024-11-28 | 36.620 | 36.620 | 35.970 | 35.970 | 30.544 | 30 |
| 2024-11-27 | 35.600 | 35.600 | 35.560 | 35.560 | 30.196 | 157 |
| 2024-11-26 | 35.160 | 35.240 | 35.080 | 35.120 | 29.823 | 19 |
| 2024-11-25 | 34.860 | 35.000 | 34.860 | 35.000 | 29.721 | 140 |
| 2024-11-22 | 35.130 | 35.130 | 35.040 | 35.130 | 29.831 | 114 |
| 2024-11-21 | 34.830 | 35.130 | 34.830 | 35.130 | 29.831 | 64 |
| 2024-11-19 | 34.630 | 34.680 | 34.590 | 34.590 | 29.373 | 8 |
| 2024-11-18 | 35.660 | 35.660 | 34.620 | 34.620 | 29.398 | 12 |
| 2024-11-14 | 36.050 | 36.050 | 35.880 | 35.880 | 30.261 | 14 |
| 2024-11-13 | 35.890 | 36.030 | 35.870 | 35.870 | 30.252 | 69 |
| 2024-11-12 | 35.770 | 35.880 | 35.560 | 35.720 | 30.126 | 46 |
| 2024-11-11 | 36.090 | 36.090 | 35.640 | 35.640 | 30.058 | 39 |
| 2024-11-08 | 35.720 | 35.820 | 35.610 | 35.610 | 30.033 | 12 |
| 2024-11-07 | 34.980 | 35.100 | 34.920 | 35.070 | 29.578 | 14 |
| 2024-11-06 | 35.220 | 35.490 | 35.010 | 35.010 | 29.527 | 9 |
| 2024-11-05 | 34.920 | 34.920 | 34.860 | 34.920 | 29.451 | 7 |
| 2024-11-04 | 35.080 | 35.080 | 34.840 | 34.920 | 29.451 | 5 |
| 2024-11-01 | 34.400 | 35.430 | 34.400 | 35.430 | 29.881 | 77 |
| 2024-10-31 | 34.830 | 34.830 | 34.560 | 34.560 | 29.147 | 38 |
| 2024-10-30 | 35.280 | 35.280 | 35.080 | 35.080 | 29.586 | 2 |
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.