Skip to main content
Global X S&P 500 Quality Dividend Covered Call ETF (QDCC)
NYSEARCA: QDCC · Real-Time Price · USD
23.89
+0.16 (0.67%)
Jun 20, 2025, 4:00 PM - Market closed

QDCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202523.9023.9023.8323.8923.890.67%908
Jun 18, 202523.7423.7423.7423.7423.74-0.35%245
Jun 17, 202523.9523.9523.8223.8223.82-0.66%593
Jun 16, 202523.9823.9823.9823.9823.980.54%316
Jun 13, 202523.8223.8523.8223.8523.85-0.51%711
Jun 12, 202523.9723.9723.9723.9723.970.10%50
Jun 11, 202523.9523.9523.9523.9523.95-0.11%10
Jun 10, 202523.9823.9823.9823.9823.980.46%133
Jun 9, 202523.8123.8723.8123.8723.870.32%302
Jun 6, 202523.7923.7923.7923.7923.790.86%95
Jun 5, 202523.5923.5923.5923.5923.59-0.50%31
Jun 4, 202523.8223.8223.7023.7023.70-0.25%325
Jun 3, 202523.8323.8323.7623.7623.760.52%486
Jun 2, 202523.4823.6423.4823.6423.64-0.03%960
May 30, 202523.6523.6523.6523.6523.650.10%61
May 29, 202523.6323.6323.6323.6323.630.32%12
May 28, 202523.5523.5523.5523.5523.55-0.72%118
May 27, 202523.7223.7223.7223.7223.721.30%304
May 23, 202523.3823.4223.3823.4223.42-0.29%201
May 22, 202523.4823.4923.4823.4923.49-0.34%334
May 21, 202523.7323.7323.5623.5623.56-1.02%237
May 20, 202523.8023.8123.8023.8123.81-0.06%1,778
May 19, 202523.8323.8823.8223.8223.82-1.01%1,725
May 16, 202523.9524.0723.9524.0723.831.03%442
May 15, 202523.8123.8523.8123.8223.590.04%407
May 14, 202523.8023.8123.8023.8123.58-220
May 13, 202523.7823.8123.7723.8123.58-567
May 12, 202523.8623.8623.8123.8123.580.09%784
May 9, 202523.7923.7923.7923.7923.560.08%13
May 8, 202523.7723.7723.7723.7723.540.21%36
May 7, 202523.7323.7323.6823.7223.490.09%699
May 6, 202523.7023.7023.7023.7023.47-0.11%132
May 5, 202523.6923.7323.6923.7323.490.15%128
May 2, 202523.6923.6923.6923.6923.460.19%102
May 1, 202523.6023.6523.6023.6523.410.02%322
Apr 30, 202523.5423.6423.5423.6423.41-0.09%909
Apr 29, 202523.5623.6623.5623.6623.430.49%261
Apr 28, 202523.5523.5523.5523.5523.31-0.05%1,007
Apr 25, 202523.6023.6023.5023.5623.330.03%1,511
Apr 24, 202523.4723.5523.4723.5523.320.66%1,153
Apr 23, 202523.3923.3923.3923.3923.16-522
Apr 22, 202523.3923.3923.3923.3923.160.94%52
Apr 21, 202523.3823.3823.1823.1822.95-1.62%641
Apr 17, 202523.4423.5623.4423.5623.100.75%146
Apr 16, 202523.6523.6523.3523.3822.93-0.98%1,699
Apr 15, 202523.9723.9723.6123.6123.15-0.95%461
Apr 14, 202523.7923.8523.7923.8423.381.11%2,243
Apr 11, 202523.5823.5823.5823.5823.121.91%85
Apr 10, 202523.0823.1423.0823.1422.69-3.17%418
Apr 9, 202523.0024.0823.0023.8923.437.09%774