Global X Nikkei 225 Covered Call ETF (TYO:2858)
Japan · Delayed Price · Currency is JPY 1,507.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2858 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,488.00 | 1,509.00 | 1,488.00 | 1,507.00 | 1,507.00 | 1.34% | 494 |
| Sep 17, 2026 | 1,498.00 | 1,498.00 | 1,485.00 | 1,487.00 | 1,487.00 | 0.41% | 280 |
| Sep 16, 2026 | 1,499.00 | 1,499.00 | 1,473.00 | 1,481.00 | 1,481.00 | 0.47% | 1,044 |
| Sep 15, 2026 | 1,500.00 | 1,500.00 | 1,465.00 | 1,474.00 | 1,474.00 | - | 269 |
| Sep 14, 2026 | 1,500.00 | 1,500.00 | 1,456.00 | 1,474.00 | 1,474.00 | -1.07% | 1,684 |
| Sep 11, 2026 | 1,543.00 | 1,549.00 | 1,450.00 | 1,490.00 | 1,490.00 | -0.86% | 1,329 |
| Sep 10, 2026 | 1,510.00 | 1,510.00 | 1,482.00 | 1,503.00 | 1,503.00 | -0.13% | 1,605 |
| Sep 9, 2026 | 1,528.00 | 1,528.00 | 1,502.00 | 1,505.00 | 1,505.00 | -1.63% | 1,479 |
| Sep 8, 2026 | 1,535.00 | 1,540.00 | 1,512.00 | 1,530.00 | 1,530.00 | -0.33% | 227 |
| Sep 7, 2026 | 1,520.00 | 1,537.00 | 1,520.00 | 1,535.00 | 1,535.00 | 2.33% | 2,298 |
| Sep 4, 2026 | 1,489.00 | 1,504.00 | 1,488.00 | 1,500.00 | 1,500.00 | 1.69% | 464 |
| Sep 3, 2026 | 1,497.00 | 1,497.00 | 1,471.00 | 1,475.00 | 1,475.00 | -1.47% | 595 |
| Sep 2, 2026 | 1,520.00 | 1,520.00 | 1,482.00 | 1,497.00 | 1,497.00 | -2.22% | 1,314 |
| Sep 1, 2026 | 1,523.00 | 1,531.00 | 1,512.00 | 1,531.00 | 1,531.00 | 0.46% | 824 |
| Aug 31, 2026 | 1,534.00 | 1,534.00 | 1,489.00 | 1,524.00 | 1,524.00 | -0.72% | 827 |
| Aug 28, 2026 | 1,528.00 | 1,535.00 | 1,518.00 | 1,535.00 | 1,535.00 | 0.39% | 1,177 |
| Aug 27, 2026 | 1,529.00 | 1,530.00 | 1,510.00 | 1,529.00 | 1,529.00 | 0.66% | 181 |
| Aug 26, 2026 | 1,519.00 | 1,519.00 | 1,500.00 | 1,519.00 | 1,519.00 | 0.46% | 248 |
| Aug 25, 2026 | 1,499.00 | 1,512.00 | 1,483.00 | 1,512.00 | 1,512.00 | 0.80% | 1,459 |
| Aug 24, 2026 | 1,517.00 | 1,519.00 | 1,498.00 | 1,500.00 | 1,500.00 | -0.66% | 1,495 |
| Aug 21, 2026 | 1,517.00 | 1,517.00 | 1,477.00 | 1,510.00 | 1,510.00 | -0.53% | 459 |
| Aug 20, 2026 | 1,530.00 | 1,530.00 | 1,495.00 | 1,518.00 | 1,518.00 | -1.04% | 1,218 |
| Aug 19, 2026 | 1,510.00 | 1,534.00 | 1,485.00 | 1,534.00 | 1,534.00 | -0.97% | 1,064 |
| Aug 18, 2026 | 1,555.00 | 1,555.00 | 1,525.00 | 1,549.00 | 1,549.00 | -0.39% | 900 |
| Aug 17, 2026 | 1,574.00 | 1,574.00 | 1,538.00 | 1,555.00 | 1,555.00 | 0.58% | 382 |
| Aug 14, 2026 | 1,560.00 | 1,561.00 | 1,532.00 | 1,546.00 | 1,546.00 | -0.83% | 188 |
| Aug 13, 2026 | 1,555.00 | 1,559.00 | 1,555.00 | 1,559.00 | 1,559.00 | 0.97% | 1,389 |
| Aug 12, 2026 | 1,528.00 | 1,544.00 | 1,528.00 | 1,544.00 | 1,544.00 | 1.11% | 472 |
| Aug 10, 2026 | 1,523.00 | 1,528.00 | 1,517.00 | 1,527.00 | 1,527.00 | 1.80% | 195 |
| Aug 7, 2026 | 1,505.00 | 1,505.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.13% | 658 |
| Aug 6, 2026 | 1,508.00 | 1,508.00 | 1,439.00 | 1,498.00 | 1,498.00 | -0.66% | 638 |
| Aug 5, 2026 | 1,498.00 | 1,508.00 | 1,493.00 | 1,508.00 | 1,508.00 | 3.08% | 1,407 |
| Aug 4, 2026 | 1,480.00 | 1,480.00 | 1,436.00 | 1,463.00 | 1,463.00 | -0.48% | 97 |
| Aug 3, 2026 | 1,480.00 | 1,480.00 | 1,422.00 | 1,470.00 | 1,470.00 | -0.20% | 320 |
| Jul 31, 2026 | 1,496.00 | 1,496.00 | 1,457.00 | 1,473.00 | 1,473.00 | 3.30% | 7,228 |
| Jul 30, 2026 | 1,392.00 | 1,435.00 | 1,392.00 | 1,426.00 | 1,426.00 | 0.49% | 949 |
| Jul 29, 2026 | 1,420.00 | 1,450.00 | 1,376.00 | 1,419.00 | 1,419.00 | -2.14% | 3,729 |
| Jul 28, 2026 | 1,458.00 | 1,458.00 | 1,410.00 | 1,450.00 | 1,450.00 | -1.29% | 1,662 |
| Jul 27, 2026 | 1,479.00 | 1,479.00 | 1,455.00 | 1,469.00 | 1,469.00 | -1.28% | 699 |
| Jul 24, 2026 | 1,488.00 | 1,488.00 | 1,455.00 | 1,488.00 | 1,488.00 | - | 2,244 |
| Jul 23, 2026 | 1,500.00 | 1,500.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.47% | 693 |
| Jul 22, 2026 | 1,490.00 | 1,503.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.07% | 1,421 |
| Jul 21, 2026 | 1,478.00 | 1,483.00 | 1,459.00 | 1,482.00 | 1,482.00 | 3.56% | 296 |
| Jul 17, 2026 | 1,496.00 | 1,496.00 | 1,419.00 | 1,431.00 | 1,431.00 | -4.47% | 3,297 |
| Jul 16, 2026 | 1,500.00 | 1,500.00 | 1,489.00 | 1,498.00 | 1,498.00 | -1.25% | 2,240 |
| Jul 15, 2026 | 1,513.00 | 1,530.00 | 1,477.00 | 1,517.00 | 1,517.00 | 1.00% | 704 |
| Jul 14, 2026 | 1,505.00 | 1,505.00 | 1,490.00 | 1,502.00 | 1,502.00 | 0.47% | 451 |
| Jul 13, 2026 | 1,542.00 | 1,542.00 | 1,473.00 | 1,495.00 | 1,495.00 | -2.99% | 1,962 |
| Jul 10, 2026 | 1,545.00 | 1,545.00 | 1,507.00 | 1,541.00 | 1,541.00 | 0.52% | 1,270 |
| Jul 9, 2026 | 1,548.00 | 1,548.00 | 1,511.00 | 1,533.00 | 1,533.00 | 0.07% | 174 |