Skip to main content
Global X S&P 500 Quality Dividend Covered Call ETF (QDCC)
NYSEARCA: QDCC · Real-Time Price · USD
25.19
-0.16 (-0.62%)
Mar 28, 2025, 3:54 PM EDT - Market open

QDCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.1525.1925.1225.1925.19-0.62%739
Mar 27, 202525.3425.3425.3425.3425.34-0.02%22
Mar 26, 202525.3525.3525.3525.3525.350.30%140
Mar 25, 202525.2725.2725.2725.2725.27-0.43%149
Mar 24, 202525.3425.3825.3325.3825.38-0.13%900
Mar 21, 202525.4125.4125.4125.4125.17-0.20%63
Mar 20, 202525.4025.4925.4025.4625.22-0.09%523
Mar 19, 202525.4925.4925.4925.4925.240.25%21
Mar 18, 202525.3925.4225.3925.4225.18-0.11%126
Mar 17, 202525.4525.4525.4525.4525.210.76%39
Mar 14, 202525.2125.2625.2125.2625.020.94%126
Mar 13, 202525.0225.0225.0225.0224.79-0.10%54
Mar 12, 202525.1825.1825.0125.0524.81-0.69%2,200
Mar 11, 202525.3225.3425.2325.2324.98-0.47%358
Mar 10, 202525.3525.3525.3525.3525.10-0.23%42
Mar 7, 202525.3325.4025.3325.4025.160.72%767
Mar 6, 202525.2725.2725.1625.2224.98-0.04%2,117
Mar 5, 202525.2125.2325.2125.2324.990.43%282
Mar 4, 202525.1325.1325.1325.1324.89-0.54%111
Mar 3, 202525.2625.2625.2625.2625.02-0.34%83
Feb 28, 202525.1925.3525.1925.3525.110.43%310
Feb 27, 202525.2225.2425.2225.2425.00-0.02%181
Feb 26, 202525.2525.3025.2425.2425.00-0.32%1,083
Feb 25, 202525.3725.3725.3225.3225.080.06%122
Feb 24, 202525.3925.3925.3125.3125.07-0.89%418
Feb 21, 202525.5425.5425.5425.5425.04-0.21%56
Feb 20, 202525.5925.5925.5925.5925.100.06%20
Feb 19, 202525.5425.5825.5425.5825.080.27%343
Feb 18, 202525.5125.5125.5125.5125.020.60%47
Feb 14, 202525.3625.3625.3625.3624.87-0.11%29
Feb 13, 202525.2625.3825.2625.3824.890.71%122
Feb 12, 202525.2025.2025.2025.2024.72-0.60%155
Feb 11, 202525.2225.3625.2225.3624.870.53%330
Feb 10, 202525.2225.2225.2225.2224.730.46%30
Feb 7, 202525.2125.2125.1125.1124.62-0.38%247
Feb 6, 202525.2025.2025.2025.2024.71-0.83%52
Feb 5, 202525.4025.4125.3025.4124.920.45%1,228
Feb 4, 202525.3625.3625.3025.3024.810.13%166
Feb 3, 202525.1325.2925.1325.2724.78-0.15%470
Jan 31, 202525.3225.3225.3025.3024.81-0.14%293
Jan 30, 202525.3025.3425.3025.3424.850.04%109
Jan 29, 202525.3325.3325.3325.3324.84-0.08%22
Jan 28, 202525.3325.3725.3325.3524.86-0.06%311
Jan 27, 202525.2225.3625.2225.3624.870.08%288
Jan 24, 202525.3125.3425.3125.3424.85-0.01%112
Jan 23, 202525.3025.3525.3025.3524.860.16%147
Jan 22, 202525.3025.3025.3025.3024.82-0.16%109
Jan 21, 202525.3525.3525.3525.3524.86-0.50%188
Jan 17, 202525.4725.4725.4725.4724.780.15%74
Jan 16, 202525.4025.4725.4025.4424.75-1,400