Skip to main content
Global X S&P 500 Quality Dividend Covered Call ETF (QDCC)
NYSEARCA: QDCC · Real-Time Price · USD
23.79
+0.02 (0.08%)
At close: May 9, 2025, 4:00 PM
23.79
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

QDCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202523.7923.7923.7923.7923.790.08%13
May 8, 202523.7723.7723.7723.7723.770.21%36
May 7, 202523.7323.7323.6823.7223.720.09%699
May 6, 202523.7023.7023.7023.7023.70-0.11%132
May 5, 202523.6923.7323.6923.7323.730.15%128
May 2, 202523.6923.6923.6923.6923.690.19%102
May 1, 202523.6023.6523.6023.6523.650.02%322
Apr 30, 202523.5423.6423.5423.6423.64-0.09%909
Apr 29, 202523.5623.6623.5623.6623.660.49%261
Apr 28, 202523.5523.5523.5523.5523.55-0.05%1,007
Apr 25, 202523.6023.6023.5023.5623.560.03%1,511
Apr 24, 202523.4723.5523.4723.5523.550.66%1,153
Apr 23, 202523.3923.3923.3923.3923.39-522
Apr 22, 202523.3923.3923.3923.3923.390.94%52
Apr 21, 202523.3823.3823.1823.1823.18-1.62%641
Apr 17, 202523.4423.5623.4423.5623.330.75%146
Apr 16, 202523.6523.6523.3523.3823.15-0.98%1,699
Apr 15, 202523.9723.9723.6123.6123.38-0.95%461
Apr 14, 202523.7923.8523.7923.8423.611.11%2,243
Apr 11, 202523.5823.5823.5823.5823.351.91%85
Apr 10, 202523.0823.1423.0823.1422.91-3.17%418
Apr 9, 202523.0024.0823.0023.8923.667.09%774
Apr 8, 202522.3122.3122.3122.3122.09-2.36%64
Apr 7, 202522.8522.8522.8522.8522.63-1.30%57
Apr 4, 202524.4424.4423.1523.1522.92-5.53%9,433
Apr 3, 202524.5024.5024.5024.5024.27-3.38%175
Apr 2, 202525.3625.3625.3625.3625.110.18%71
Apr 1, 202525.2825.3225.2825.3225.07-147
Mar 31, 202525.3125.3125.3125.3125.070.50%155
Mar 28, 202525.1525.1925.1225.1924.94-0.62%739
Mar 27, 202525.3425.3425.3425.3425.10-0.02%22
Mar 26, 202525.3525.3525.3525.3525.100.30%140
Mar 25, 202525.2725.2725.2725.2725.03-0.43%149
Mar 24, 202525.3425.3825.3325.3825.13-0.13%900
Mar 21, 202525.4125.4125.4125.4124.92-0.20%63
Mar 20, 202525.4025.4925.4025.4624.97-0.09%523
Mar 19, 202525.4925.4925.4925.4925.000.25%21
Mar 18, 202525.3925.4225.3925.4224.93-0.11%126
Mar 17, 202525.4525.4525.4525.4524.960.76%39
Mar 14, 202525.2125.2625.2125.2624.770.94%126
Mar 13, 202525.0225.0225.0225.0224.54-0.10%54
Mar 12, 202525.1825.1825.0125.0524.57-0.69%2,200
Mar 11, 202525.3225.3425.2325.2324.74-0.47%358
Mar 10, 202525.3525.3525.3525.3524.86-0.23%42
Mar 7, 202525.3325.4025.3325.4024.920.72%767
Mar 6, 202525.2725.2725.1625.2224.74-0.04%2,117
Mar 5, 202525.2125.2325.2125.2324.750.43%282
Mar 4, 202525.1325.1325.1325.1324.64-0.54%111
Mar 3, 202525.2625.2625.2625.2624.78-0.34%83
Feb 28, 202525.1925.3525.1925.3524.860.43%310