Skip to main content
Global X S&P 500 Quality Dividend Covered Call ETF (QDCC)
NYSEARCA: QDCC · Real-Time Price · USD
25.54
+0.32 (1.25%)
At close: Feb 19, 2025, 2:27 PM
25.58
+0.04 (0.15%)
After-hours: Feb 19, 2025, 4:10 PM EST

QDCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.5425.5425.5425.5425.54-0.21%56
Feb 20, 202525.5925.5925.5925.5925.590.06%20
Feb 19, 202525.5425.5825.5425.5825.580.27%343
Feb 18, 202525.5125.5125.5125.5125.510.60%47
Feb 14, 202525.3625.3625.3625.3625.36-0.11%29
Feb 13, 202525.2625.3825.2625.3825.380.71%122
Feb 12, 202525.2025.2025.2025.2025.20-0.60%155
Feb 11, 202525.2225.3625.2225.3625.360.53%330
Feb 10, 202525.2225.2225.2225.2225.220.46%30
Feb 7, 202525.2125.2125.1125.1125.11-0.38%247
Feb 6, 202525.2025.2025.2025.2025.20-0.83%52
Feb 5, 202525.4025.4125.3025.4125.410.45%1,228
Feb 4, 202525.3625.3625.3025.3025.300.13%166
Feb 3, 202525.1325.2925.1325.2725.27-0.15%470
Jan 31, 202525.3225.3225.3025.3025.30-0.14%293
Jan 30, 202525.3025.3425.3025.3425.340.04%109
Jan 29, 202525.3325.3325.3325.3325.33-0.08%22
Jan 28, 202525.3325.3725.3325.3525.35-0.06%311
Jan 27, 202525.2225.3625.2225.3625.360.08%288
Jan 24, 202525.3125.3425.3125.3425.34-0.01%112
Jan 23, 202525.3025.3525.3025.3525.350.16%147
Jan 22, 202525.3025.3025.3025.3025.30-0.16%109
Jan 21, 202525.3525.3525.3525.3525.35-0.50%188
Jan 17, 202525.4725.4725.4725.4725.270.15%74
Jan 16, 202525.4025.4725.4025.4425.23-1,400
Jan 15, 202525.4925.4925.4425.4425.230.06%802
Jan 14, 202525.4225.4225.4225.4225.220.14%36
Jan 13, 202525.3925.3925.3925.3925.180.46%15
Jan 10, 202525.2725.2725.2725.2725.07-0.35%8
Jan 8, 202525.3025.3625.3025.3625.160.12%211
Jan 7, 202525.3525.3525.3325.3325.13-0.02%238
Jan 6, 202525.3725.3725.3225.3425.14-0.04%2,991
Jan 3, 202525.3525.3525.3525.3525.150.18%26
Jan 2, 202525.2925.3025.2925.3025.10-0.02%138
Dec 31, 202425.3125.3125.3125.3125.110.10%80
Dec 30, 202425.4925.4925.2325.2825.08-1.08%3,769
Dec 27, 202425.5425.5625.5425.5625.10-0.04%214
Dec 26, 202425.5925.5925.5725.5725.110.08%380
Dec 24, 202425.5525.5525.5525.5525.090.24%82
Dec 23, 202425.4925.4925.4925.4925.030.17%270
Dec 20, 202425.4825.4825.4425.4424.990.50%561
Dec 19, 202425.3225.3225.3225.3224.87-0.29%234
Dec 18, 202425.3925.3925.3925.3924.94-2.18%89
Dec 17, 202425.9625.9625.9625.9625.50-0.67%137
Dec 16, 202426.1326.1326.1326.1325.67-0.62%240
Dec 13, 202426.3626.3626.2926.2925.83-0.12%314
Dec 12, 202426.3326.3326.3326.3325.860.08%164
Dec 11, 202426.3026.3026.3026.3025.84-0.04%135
Dec 10, 202426.3926.3926.3126.3125.85-0.08%174
Dec 9, 202426.3426.3426.3426.3425.87-0.06%18
Dec 6, 202426.3526.3526.3526.3525.88-0.07%38
Dec 5, 202426.4226.4226.3726.3725.90-182
Dec 4, 202426.4126.4126.3726.3725.90-0.17%405
Dec 3, 202426.4626.4626.4226.4225.95-844
Dec 2, 202426.4526.4526.4226.4225.95-0.06%215
Nov 29, 202426.4326.4326.4326.4325.960.11%46
Nov 27, 202426.4026.4026.4026.4025.93-66
Nov 26, 202426.4026.4026.4026.4025.930.23%14
Nov 25, 202426.4026.4226.3426.3425.87-0.09%633
Nov 22, 202426.3726.3726.3726.3725.900.23%55
Nov 21, 202426.3126.3126.3126.3125.840.39%247
Nov 20, 202426.2026.2026.2026.2025.740.20%36
Nov 19, 202426.1526.1526.1526.1525.69-0.24%101
Nov 18, 202426.2226.2226.2226.2225.75-0.67%101
Nov 15, 202426.3926.3926.3926.3925.67-0.02%26
Nov 14, 202426.4026.4026.4026.4025.68-0.51%2
Nov 13, 202426.5326.5326.5326.5325.810.19%84
Nov 12, 202426.5926.5926.4826.4825.76-0.45%228
Nov 11, 202426.6226.6626.6026.6025.880.51%319
Nov 8, 202426.4326.4726.4326.4725.750.27%140
Nov 7, 202426.4026.4026.4026.4025.68-0.26%65
Nov 6, 202426.5326.5326.4626.4625.741.92%206
Nov 5, 202425.9725.9725.9725.9725.260.95%22
Nov 4, 202425.7525.7525.7225.7225.02-0.25%901
Nov 1, 202425.7725.7925.7725.7925.08-0.03%206
Oct 31, 202425.8325.8725.7925.7925.09-0.24%554
Oct 30, 202425.8025.9325.8025.8625.15-0.05%3,304
Oct 29, 202425.9225.9225.8725.8725.17-0.63%514
Oct 28, 202426.0326.0326.0026.0325.330.46%571
Oct 25, 202426.2026.2025.9125.9125.21-0.66%3,509
Oct 24, 202426.0226.0926.0126.0925.380.10%2,283
Oct 23, 202426.1326.1326.0626.0625.35-0.46%1,626
Oct 22, 202426.1126.1826.0426.1825.470.03%824
Oct 21, 202426.4026.4026.1726.1725.46-1.03%324
Oct 18, 202426.4226.5026.4226.4425.620.03%2,269
Oct 17, 202426.4526.4526.4326.4425.610.09%3,128
Oct 16, 202426.4126.4126.4126.4125.580.06%89
Oct 15, 202426.4026.4026.4026.4025.570.04%20
Oct 14, 202426.3826.3926.3826.3925.560.08%394
Oct 11, 202426.3626.3726.3626.3725.540.36%629
Oct 10, 202426.2726.2726.2726.2725.450.04%72
Oct 9, 202426.2626.2626.2626.2625.440.23%8
Oct 8, 202426.1826.2026.1826.2025.380.11%563
Oct 7, 202426.1726.1726.1726.1725.35-0.36%6
Oct 4, 202426.2726.2726.2726.2725.440.42%2
Oct 3, 202426.1626.1626.1626.1625.34-0.13%21
Oct 2, 202426.1926.1926.1926.1925.37-0.03%3
Oct 1, 202426.1426.2126.1426.2025.382.65%4,018
Sep 30, 202425.5325.5325.5225.5224.720.09%159
Sep 27, 202425.4925.4925.4925.4924.700.19%3