Skip to main content
Global X S&P 500 Quality Dividend Covered Call ETF (QDCC)
NYSEARCA: QDCC · Real-Time Price · USD
23.65
+0.02 (0.08%)
May 30, 2025, 4:00 PM - Market closed

QDCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 202522.3122.3122.3122.3121.88-2.36%64
Apr 7, 202522.8522.8522.8522.8522.41-1.30%57
Apr 4, 202524.4424.4423.1523.1522.70-5.53%9,433
Apr 3, 202524.5024.5024.5024.5024.03-3.38%175
Apr 2, 202525.3625.3625.3625.3624.870.18%71
Apr 1, 202525.2825.3225.2825.3224.82-147
Mar 31, 202525.3125.3125.3125.3124.820.50%155
Mar 28, 202525.1525.1925.1225.1924.70-0.62%739
Mar 27, 202525.3425.3425.3425.3424.85-0.02%22
Mar 26, 202525.3525.3525.3525.3524.860.30%140
Mar 25, 202525.2725.2725.2725.2724.78-0.43%149
Mar 24, 202525.3425.3825.3325.3824.89-0.13%900
Mar 21, 202525.4125.4125.4125.4124.68-0.20%63
Mar 20, 202525.4025.4925.4025.4624.73-0.09%523