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
2024-10-29	34.740	35.000	34.740	35.000	29.519	27
2024-10-28	34.680	34.680	34.680	34.680	29.249	15
2024-10-25	34.290	34.620	34.290	34.470	29.072	12
2024-10-24	34.350	34.350	34.230	34.230	28.869	9
2024-10-23	34.620	34.620	34.110	34.110	28.768	12
2024-10-22	34.470	34.680	34.320	34.680	29.249	34
2024-10-21	34.840	34.840	34.590	34.590	29.173	33
2024-10-18	34.650	34.650	34.640	34.640	29.009	14
2024-10-17	34.500	34.500	34.500	34.500	28.892	14
2024-10-16	34.470	34.500	34.470	34.500	28.892	14
2024-10-15	34.290	34.440	34.290	34.440	28.842	31
2024-10-14	34.350	34.350	33.850	33.990	28.465	203
2024-10-11	34.110	34.320	34.110	34.320	28.741	95
2024-10-10	33.900	33.900	33.900	33.900	28.389	16
2024-10-09	32.630	33.900	32.630	33.870	28.364	6
2024-10-08	33.300	33.420	33.300	33.300	27.887	334
2024-10-07	32.970	33.060	32.880	33.000	27.636	8
2024-10-04	32.880	32.940	32.880	32.880	27.535	10
2024-10-03	33.030	33.030	32.870	32.940	27.585	37
2024-10-02	32.520	32.700	32.520	32.700	27.384	14
2024-10-01	32.790	32.820	32.550	32.820	27.485	13
2024-09-30	32.690	32.780	32.690	32.780	27.451	8
2024-09-27	32.700	32.700	32.700	32.700	27.384	2
2024-09-26	32.890	32.890	32.540	32.790	27.460	70
2024-09-25	32.850	32.920	32.800	32.890	27.544	8
2024-09-24	32.610	32.610	32.610	32.610	27.309	2
2024-09-23	34.900	34.900	33.180	33.180	27.786	35
2024-09-20	33.210	33.210	33.210	33.210	27.619	1
2024-09-19	32.930	32.930	32.930	32.930	27.386	15
2024-09-18	32.710	32.880	32.700	32.820	27.295	83
2024-09-17	33.110	33.110	32.930	32.930	27.386	20
2024-09-16	33.300	33.300	33.030	33.090	27.519	25
2024-09-13	33.570	33.570	33.300	33.300	27.694	3
2024-09-12	33.610	33.790	33.590	33.640	27.977	18
2024-09-11	33.030	33.450	32.880	33.450	27.819	23
2024-09-10	32.730	33.160	32.650	33.130	27.553	30
2024-09-09	31.440	32.590	31.440	32.370	26.920	96
2024-09-06	32.090	32.090	32.090	32.090	26.688	1
2024-09-05	32.790	32.790	32.630	32.630	27.137	5
2024-09-04	33.120	33.120	33.120	33.120	27.544	27
2024-08-30	33.640	33.640	33.630	33.630	27.968	4
2024-08-29	33.660	33.660	33.580	33.580	27.927	39
2024-08-27	32.630	32.630	32.630	32.630	27.137	9
2024-08-26	32.970	32.970	32.970	32.970	27.419	7
2024-08-23	32.970	32.970	32.970	32.970	27.419	10
2024-08-22	32.980	32.980	32.980	32.980	27.428	137
2024-08-21	32.600	32.650	32.600	32.650	27.153	30
2024-08-20	32.370	32.570	32.370	32.570	27.087	18
2024-08-19	32.480	32.480	31.890	32.100	26.696	43
2024-08-16	32.620	32.740	32.620	32.700	27.004	24
2024-08-14	31.740	31.800	31.740	31.800	26.261	2
2024-08-13	31.740	31.740	31.740	31.740	26.211	637
2024-08-12	31.220	31.220	31.220	31.220	25.782	1
2024-08-08	31.180	31.180	31.180	31.180	25.749	20
2024-08-07	31.910	31.910	31.350	31.350	25.889	163
2024-08-06	31.590	31.590	31.590	31.590	26.087	16
2024-08-02	32.210	32.210	32.210	32.210	26.599	21
2024-07-30	32.210	32.210	32.210	32.210	26.599	3
2024-07-25	32.930	32.930	32.390	32.390	26.748	15
2024-07-24	33.000	33.000	32.930	32.930	27.194	7

← NewerPage 9 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.