Skip to main content
Global X S&P 500 Quality Dividend Covered Call ETF (QDCC)
NYSEARCA: QDCC · Real-Time Price · USD
25.48
+0.16 (0.65%)
Dec 20, 2024, 12:15 PM EST - Market closed

QDCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.4825.4825.4425.4425.440.50%561
Dec 19, 202425.3225.3225.3225.3225.32-0.29%234
Dec 18, 202425.3925.3925.3925.3925.39-2.18%89
Dec 17, 202425.9625.9625.9625.9625.96-0.67%137
Dec 16, 202426.1326.1326.1326.1326.13-0.62%240
Dec 13, 202426.3626.3626.2926.2926.29-0.12%314
Dec 12, 202426.3326.3326.3326.3326.330.08%164
Dec 11, 202426.3026.3026.3026.3026.30-0.04%135
Dec 10, 202426.3926.3926.3126.3126.31-0.08%174
Dec 9, 202426.3426.3426.3426.3426.34-0.06%18
Dec 6, 202426.3526.3526.3526.3526.35-0.07%38
Dec 5, 202426.4226.4226.3726.3726.37-182
Dec 4, 202426.4126.4126.3726.3726.37-0.17%405
Dec 3, 202426.4626.4626.4226.4226.42-844
Dec 2, 202426.4526.4526.4226.4226.42-0.06%215
Nov 29, 202426.4326.4326.4326.4326.430.11%46
Nov 27, 202426.4026.4026.4026.4026.40-66
Nov 26, 202426.4026.4026.4026.4026.400.23%14
Nov 25, 202426.4026.4226.3426.3426.34-0.09%633
Nov 22, 202426.3726.3726.3726.3726.370.23%55
Nov 21, 202426.3126.3126.3126.3126.310.39%247
Nov 20, 202426.2026.2026.2026.2026.200.20%36
Nov 19, 202426.1526.1526.1526.1526.15-0.24%101
Nov 18, 202426.2226.2226.2226.2226.22-0.67%101
Nov 15, 202426.3926.3926.3926.3926.14-0.02%26
Nov 14, 202426.4026.4026.4026.4026.14-0.51%2
Nov 13, 202426.5326.5326.5326.5326.280.19%84
Nov 12, 202426.5926.5926.4826.4826.23-0.45%228
Nov 11, 202426.6226.6626.6026.6026.340.51%319
Nov 8, 202426.4326.4726.4326.4726.210.27%140
Nov 7, 202426.4026.4026.4026.4026.14-0.26%65
Nov 6, 202426.5326.5326.4626.4626.211.92%206
Nov 5, 202425.9725.9725.9725.9725.710.95%22
Nov 4, 202425.7525.7525.7225.7225.47-0.25%901
Nov 1, 202425.7725.7925.7725.7925.54-0.03%206
Oct 31, 202425.8325.8725.7925.7925.54-0.24%554
Oct 30, 202425.8025.9325.8025.8625.61-0.05%3,304
Oct 29, 202425.9225.9225.8725.8725.62-0.63%514
Oct 28, 202426.0326.0326.0026.0325.780.46%571
Oct 25, 202426.2026.2025.9125.9125.66-0.66%3,509
Oct 24, 202426.0226.0926.0126.0925.830.10%2,283
Oct 23, 202426.1326.1326.0626.0625.81-0.46%1,626
Oct 22, 202426.1126.1826.0426.1825.930.03%824
Oct 21, 202426.4026.4026.1726.1725.92-1.03%324
Oct 18, 202426.4226.5026.4226.4426.080.03%2,269
Oct 17, 202426.4526.4526.4326.4426.070.09%3,128
Oct 16, 202426.4126.4126.4126.4126.050.06%89
Oct 15, 202426.4026.4026.4026.4026.030.04%20
Oct 14, 202426.3826.3926.3826.3926.020.08%394
Oct 11, 202426.3626.3726.3626.3726.000.36%629
Oct 10, 202426.2726.2726.2726.2725.910.04%72
Oct 9, 202426.2626.2626.2626.2625.900.23%8
Oct 8, 202426.1826.2026.1826.2025.840.11%563
Oct 7, 202426.1726.1726.1726.1725.81-0.36%6
Oct 4, 202426.2726.2726.2726.2725.900.42%2
Oct 3, 202426.1626.1626.1626.1625.79-0.13%21
Oct 2, 202426.1926.1926.1926.1925.83-0.03%3
Oct 1, 202426.1426.2126.1426.2025.832.65%4,018
Sep 30, 202425.5325.5325.5225.5225.170.09%159
Sep 27, 202425.4925.4925.4925.4925.140.19%3
Sep 26, 202425.4525.4525.4525.4525.090.26%1
Sep 25, 202425.3825.3825.3825.3825.03-0.33%4
Sep 24, 202425.5025.5025.4725.4725.110.15%4,000
Sep 23, 202425.4725.4725.4325.4325.08-0.53%175
Sep 20, 202425.5625.5625.5625.5625.00-0.14%8
Sep 19, 202425.6025.6025.6025.6025.030.05%3
Sep 18, 202425.6125.6125.5925.5925.020.02%180
Sep 17, 202425.6125.6225.5825.5825.010.04%5,703
Sep 16, 202425.5725.5725.5725.5725.000.10%11
Sep 13, 202425.5525.5525.5525.5524.980.26%54
Sep 12, 202425.4825.4825.4825.4824.910.32%54
Sep 11, 202425.4025.4025.4025.4024.83-0.09%78
Sep 10, 202425.4625.4625.4225.4224.86-0.04%601
Sep 9, 202425.4925.4925.4325.4324.860.36%3,843
Sep 6, 202425.3425.3425.3425.3424.78-0.16%71
Sep 5, 202425.4325.4325.3825.3824.82-0.20%920
Sep 4, 202425.4925.5225.4325.4324.87-0.08%5,009
Sep 3, 202425.5125.5225.4525.4524.88-0.27%8,330
Aug 30, 202425.5325.5325.5225.5224.950.29%1,244
Aug 29, 202425.4525.5125.4525.4524.880.17%6,221
Aug 28, 202425.4525.4725.4025.4024.84-0.03%8,244
Aug 27, 202425.4625.4625.4125.4124.85-0.07%1,422
Aug 26, 202425.4725.4725.3725.4324.860.17%13,266
Aug 23, 202425.4025.4325.3825.3924.820.61%4,311
Aug 22, 202425.2325.2325.2325.2324.67-0.11%18
Aug 21, 202425.2625.2625.2625.2624.700.31%3
Aug 20, 202425.1825.1825.1825.1824.62-0.22%24
Aug 19, 202425.2425.2425.2425.2424.68-0.28%87
Aug 16, 202425.2225.3125.2225.3124.600.54%348
Aug 15, 202425.1725.1725.1725.1724.470.80%9
Aug 14, 202424.9724.9724.9724.9724.280.58%7
Aug 13, 202424.8324.8324.8324.8324.140.50%21
Aug 12, 202424.7024.7024.7024.7024.02-0.57%45
Aug 9, 202424.8424.8424.8424.8424.150.04%8
Aug 8, 202424.8324.8324.8324.8324.141.36%23
Aug 7, 202424.5024.5024.5024.5023.82-0.46%11
Aug 6, 202424.7024.7024.6124.6123.931.07%138
Aug 5, 202424.3524.3524.3524.3523.67-1.84%27
Aug 2, 202424.8124.8124.8124.8124.12-0.68%18
Aug 1, 202424.9824.9824.9824.9824.28-0.51%26