Skip to main content
logo
Global X S&P 500 Quality Dividend Covered Call ETF (QDCC)
NYSEARCA: QDCC · Real-Time Price · USD
24.35
+0.08 (0.35%)
Jul 18, 2025, 4:00 PM - Market closed

QDCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202524.3624.3624.3624.3624.360.33%31
Jul 17, 202524.3124.3124.2824.2824.280.11%250
Jul 16, 202524.2524.2524.2524.2524.250.14%44
Jul 15, 202524.2224.2224.2224.2224.22-0.19%38
Jul 14, 202524.2624.2824.2624.2624.26-319
Jul 11, 202524.2724.2724.2224.2624.26-0.09%448
Jul 10, 202524.2124.2924.2124.2824.280.18%265
Jul 9, 202524.2424.2424.2424.2424.24-179
Jul 8, 202524.2424.2424.2424.2424.240.19%142
Jul 7, 202524.2224.2224.1724.2024.20-0.14%659
Jul 3, 202524.2324.2324.2324.2324.230.06%112
Jul 2, 202524.2024.2224.1724.2224.220.12%812
Jul 1, 202524.2024.2024.1924.1924.190.84%426
Jun 30, 202523.9523.9923.9523.9823.980.37%660
Jun 27, 202523.9123.9123.9023.9023.900.47%213
Jun 26, 202523.8123.8123.7823.7823.780.46%129
Jun 25, 202523.7323.7323.6523.6823.68-0.65%1,326
Jun 24, 202523.8323.8323.8323.8323.830.30%79
Jun 23, 202523.7523.7623.7523.7623.76-0.56%208
Jun 20, 202523.9023.9023.8323.8923.720.67%908
Jun 18, 202523.7423.7423.7423.7423.56-0.35%245
Jun 17, 202523.9523.9523.8223.8223.65-0.66%593
Jun 16, 202523.9823.9823.9823.9823.800.54%316
Jun 13, 202523.8223.8523.8223.8523.68-0.51%711
Jun 12, 202523.9723.9723.9723.9723.800.10%50
Jun 11, 202523.9523.9523.9523.9523.78-0.11%10
Jun 10, 202523.9823.9823.9823.9823.800.46%133
Jun 9, 202523.8123.8723.8123.8723.690.32%302
Jun 6, 202523.7923.7923.7923.7923.620.86%95
Jun 5, 202523.5923.5923.5923.5923.41-0.50%31
Jun 4, 202523.8223.8223.7023.7023.53-0.25%325
Jun 3, 202523.8323.8323.7623.7623.590.52%486
Jun 2, 202523.4823.6423.4823.6423.47-0.03%960
May 30, 202523.6523.6523.6523.6523.480.10%61
May 29, 202523.6323.6323.6323.6323.460.32%12
May 28, 202523.5523.5523.5523.5523.38-0.72%118
May 27, 202523.7223.7223.7223.7223.551.30%304
May 23, 202523.3823.4223.3823.4223.25-0.29%201
May 22, 202523.4823.4923.4823.4923.32-0.34%334
May 21, 202523.7323.7323.5623.5623.39-1.02%237
May 20, 202523.8023.8123.8023.8123.63-0.06%1,778
May 19, 202523.8323.8823.8223.8223.65-1.01%1,725
May 16, 202523.9524.0723.9524.0723.661.03%442
May 15, 202523.8123.8523.8123.8223.420.04%407
May 14, 202523.8023.8123.8023.8123.41-220
May 13, 202523.7823.8123.7723.8123.41-567
May 12, 202523.8623.8623.8123.8123.410.09%784
May 9, 202523.7923.7923.7923.7923.390.08%13
May 8, 202523.7723.7723.7723.7723.370.21%36
May 7, 202523.7323.7323.6823.7223.320.09%699