Global X S&P 500 Quality Dividend Covered Call ETF (QDCC)
24.37
0.00 (0.00%)
Inactive · Last trade price on Aug 22, 2025
QDCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.02% | 112 |
| Aug 21, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.56% | 15 |
| Aug 20, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.55% | 87 |
| Aug 19, 2025 | 24.54 | 24.63 | 24.36 | 24.36 | 24.36 | -0.02% | 369 |
| Aug 18, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.08% | 182 |
| Aug 15, 2025 | 24.82 | 24.82 | 24.35 | 24.35 | 24.35 | -2.00% | 24,786 |
| Aug 14, 2025 | 24.74 | 24.84 | 24.74 | 24.84 | 24.84 | -0.54% | 211 |
| Aug 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.91% | 188 |
| Aug 12, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.96% | 51 |
| Aug 11, 2025 | 24.35 | 24.35 | 24.28 | 24.28 | 24.28 | 0.12% | 410 |
| Aug 8, 2025 | 24.22 | 24.25 | 24.22 | 24.25 | 24.25 | 0.33% | 261 |
| Aug 7, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.04% | 40 |
| Aug 6, 2025 | 24.20 | 24.20 | 24.16 | 24.16 | 24.16 | -0.10% | 135 |
| Aug 5, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.34% | 26 |
| Aug 4, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.61% | 82 |
| Aug 1, 2025 | 23.93 | 23.99 | 23.93 | 23.96 | 23.96 | -0.39% | 274 |
| Jul 31, 2025 | 24.16 | 24.16 | 24.05 | 24.05 | 24.05 | -0.56% | 140 |
| Jul 30, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.29% | 72 |
| Jul 29, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 75 |
| Jul 28, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.02% | 159 |
| Jul 25, 2025 | 24.30 | 24.30 | 24.27 | 24.27 | 24.27 | 0.07% | 323 |
| Jul 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.12% | 15 |
| Jul 23, 2025 | 24.29 | 24.29 | 24.28 | 24.28 | 24.28 | 0.25% | 165 |
| Jul 22, 2025 | 24.17 | 24.22 | 24.17 | 24.22 | 24.22 | 0.50% | 587 |
| Jul 21, 2025 | 23.95 | 24.09 | 23.95 | 24.09 | 24.09 | -1.07% | 121 |
| Jul 18, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.12 | 0.33% | 31 |
| Jul 17, 2025 | 24.31 | 24.31 | 24.28 | 24.28 | 24.04 | 0.11% | 250 |
| Jul 16, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.01 | 0.14% | 44 |
| Jul 15, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 23.98 | -0.19% | 38 |
| Jul 14, 2025 | 24.26 | 24.28 | 24.26 | 24.26 | 24.02 | - | 319 |
| Jul 11, 2025 | 24.27 | 24.27 | 24.22 | 24.26 | 24.02 | -0.09% | 448 |
| Jul 10, 2025 | 24.21 | 24.29 | 24.21 | 24.28 | 24.05 | 0.18% | 265 |
| Jul 9, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.00 | - | 179 |
| Jul 8, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.00 | 0.19% | 142 |
| Jul 7, 2025 | 24.22 | 24.22 | 24.17 | 24.20 | 23.96 | -0.14% | 659 |
| Jul 3, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 23.99 | 0.06% | 112 |
| Jul 2, 2025 | 24.20 | 24.22 | 24.17 | 24.22 | 23.98 | 0.12% | 812 |
| Jul 1, 2025 | 24.20 | 24.20 | 24.19 | 24.19 | 23.95 | 0.84% | 426 |
| Jun 30, 2025 | 23.95 | 23.99 | 23.95 | 23.98 | 23.75 | 0.37% | 660 |
| Jun 27, 2025 | 23.91 | 23.91 | 23.90 | 23.90 | 23.66 | 0.47% | 213 |
| Jun 26, 2025 | 23.81 | 23.81 | 23.78 | 23.78 | 23.55 | 0.46% | 129 |
| Jun 25, 2025 | 23.73 | 23.73 | 23.65 | 23.68 | 23.44 | -0.65% | 1,326 |
| Jun 24, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.60 | 0.30% | 79 |
| Jun 23, 2025 | 23.75 | 23.76 | 23.75 | 23.76 | 23.53 | -0.56% | 208 |
| Jun 20, 2025 | 23.90 | 23.90 | 23.83 | 23.89 | 23.49 | 0.67% | 908 |
| Jun 18, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.33 | -0.35% | 245 |
| Jun 17, 2025 | 23.95 | 23.95 | 23.82 | 23.82 | 23.41 | -0.66% | 593 |
| Jun 16, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.57 | 0.54% | 316 |
| Jun 13, 2025 | 23.82 | 23.85 | 23.82 | 23.85 | 23.44 | -0.51% | 711 |
| Jun 12, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.57 | 0.10% | 50 |