Global X NASDAQ 100 Covered Call ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30.700 | 31.630 | 30.700 | 30.890 | 30.890 | 57 |
| 2026-10-15 | 31.590 | 31.590 | 31.240 | 31.290 | 31.290 | 17 |
| 2026-10-14 | 32.810 | 32.810 | 31.360 | 31.360 | 31.360 | 61 |
| 2026-10-13 | 31.230 | 31.440 | 31.200 | 31.250 | 31.250 | 65 |
| 2026-10-09 | 30.990 | 31.050 | 30.990 | 31.050 | 31.050 | 79 |
| 2026-10-08 | 31.310 | 31.320 | 31.210 | 31.320 | 31.320 | 126 |
| 2026-10-07 | 31.170 | 31.310 | 31.150 | 31.310 | 31.310 | 1,046 |
| 2026-10-06 | 30.990 | 31.160 | 30.840 | 31.070 | 31.070 | 222 |
| 2026-10-05 | 32.000 | 32.000 | 30.990 | 31.260 | 31.260 | 119 |
| 2026-10-02 | 32.490 | 32.580 | 32.430 | 32.430 | 32.430 | 25 |
| 2026-10-01 | 32.410 | 32.460 | 32.170 | 32.430 | 32.430 | 61 |
| 2026-09-30 | 32.120 | 32.180 | 32.040 | 32.070 | 32.070 | 193 |
| 2026-09-29 | 32.190 | 32.350 | 32.190 | 32.350 | 32.350 | 2,285 |
| 2026-09-28 | 32.240 | 32.300 | 32.120 | 32.190 | 32.190 | 166 |
| 2026-09-25 | 32.010 | 32.300 | 32.010 | 32.240 | 32.240 | 26 |
| 2026-09-24 | 31.980 | 32.130 | 31.980 | 32.010 | 32.010 | 77 |
| 2026-09-23 | 31.750 | 31.950 | 31.750 | 31.950 | 31.950 | 1,008 |
| 2026-09-22 | 31.850 | 31.850 | 31.590 | 31.590 | 31.590 | 52 |
| 2026-09-21 | 31.750 | 31.850 | 31.750 | 31.850 | 31.850 | 46 |
| 2026-09-18 | 31.930 | 31.930 | 31.710 | 31.750 | 31.536 | 25 |
| 2026-09-17 | 31.310 | 31.840 | 31.310 | 31.680 | 31.466 | 402 |
| 2026-09-16 | 31.430 | 31.430 | 31.430 | 31.430 | 31.218 | 2 |
| 2026-09-15 | 31.920 | 31.920 | 31.430 | 31.430 | 31.218 | 10 |
| 2026-09-14 | 31.510 | 31.600 | 31.510 | 31.600 | 31.387 | 12 |
| 2026-09-11 | 31.110 | 31.460 | 31.110 | 31.460 | 31.248 | 56 |
| 2026-09-10 | 31.260 | 31.260 | 31.090 | 31.090 | 30.880 | 15 |
| 2026-09-09 | 30.580 | 31.290 | 30.580 | 31.290 | 31.079 | 314 |
| 2026-09-08 | 31.290 | 31.290 | 31.120 | 31.210 | 30.999 | 62 |
| 2026-09-04 | 31.500 | 31.500 | 31.380 | 31.380 | 31.168 | 24 |
| 2026-09-03 | 32.250 | 32.250 | 30.980 | 31.180 | 30.970 | 35 |
| 2026-09-02 | 31.440 | 31.440 | 30.880 | 31.050 | 30.840 | 650 |
| 2026-09-01 | 31.400 | 31.400 | 31.110 | 31.120 | 30.910 | 637 |
| 2026-08-31 | 32.020 | 32.020 | 31.440 | 31.650 | 31.436 | 24 |
| 2026-08-28 | 31.580 | 31.810 | 31.580 | 31.700 | 31.486 | 48 |
| 2026-08-27 | 31.430 | 31.530 | 31.430 | 31.470 | 31.258 | 35 |
| 2026-08-26 | 30.540 | 31.200 | 30.540 | 31.200 | 30.989 | 11 |
| 2026-08-25 | 30.970 | 31.170 | 30.970 | 31.170 | 30.960 | 4 |
| 2026-08-24 | 30.840 | 31.110 | 30.840 | 30.850 | 30.642 | 105 |
| 2026-08-21 | 31.470 | 31.470 | 31.470 | 31.470 | 31.037 | 7 |
| 2026-08-20 | 31.370 | 31.590 | 31.370 | 31.470 | 31.037 | 294 |
| 2026-08-19 | 31.500 | 31.500 | 31.440 | 31.440 | 31.008 | 73 |
| 2026-08-18 | 31.930 | 31.930 | 31.500 | 31.700 | 31.264 | 438 |
| 2026-08-17 | 31.770 | 31.770 | 31.500 | 31.610 | 31.175 | 215 |
| 2026-08-14 | 30.910 | 31.770 | 30.910 | 31.770 | 31.333 | 3,555 |
| 2026-08-13 | 31.530 | 31.550 | 31.530 | 31.550 | 31.116 | 7 |
| 2026-08-12 | 31.550 | 31.550 | 31.230 | 31.260 | 30.830 | 178 |
| 2026-08-11 | 31.180 | 31.230 | 30.950 | 31.230 | 30.800 | 55 |
| 2026-08-10 | 31.010 | 31.010 | 30.810 | 30.870 | 30.445 | 1,533 |
| 2026-08-07 | 31.270 | 31.270 | 30.700 | 30.700 | 30.278 | 528 |
| 2026-08-06 | 30.840 | 30.840 | 30.660 | 30.830 | 30.406 | 212 |
| 2026-08-05 | 31.330 | 31.330 | 30.790 | 30.960 | 30.534 | 408 |
| 2026-08-04 | 30.700 | 31.030 | 30.520 | 31.010 | 30.584 | 100 |
| 2026-08-03 | 30.080 | 30.390 | 30.080 | 30.390 | 29.972 | 132 |
| 2026-07-30 | 29.800 | 29.860 | 29.680 | 29.680 | 29.272 | 35 |
| 2026-07-29 | 29.680 | 29.810 | 29.500 | 29.500 | 29.094 | 55 |
| 2026-07-28 | 29.790 | 29.910 | 29.790 | 29.820 | 29.410 | 21 |
| 2026-07-27 | 29.790 | 29.790 | 29.790 | 29.790 | 29.380 | 28 |
| 2026-07-24 | 29.930 | 29.930 | 29.680 | 29.790 | 29.380 | 1,475 |
| 2026-07-23 | 30.010 | 30.010 | 29.770 | 29.940 | 29.528 | 487 |
| 2026-07-22 | 30.110 | 30.120 | 30.040 | 30.070 | 29.656 | 165 |
Page 1 of 17 · 996 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.