Global X S&P 500 Covered Call ETF (TYO:2868)
Japan · Delayed Price · Currency is JPY 1,134.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2868 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,123.00 | 1,134.00 | 1,123.00 | 1,134.00 | 1,134.00 | 1.98% | 89,196 |
| Sep 17, 2026 | 1,116.00 | 1,119.00 | 1,112.00 | 1,112.00 | 1,112.00 | - | 79,056 |
| Sep 16, 2026 | 1,112.00 | 1,113.00 | 1,110.00 | 1,112.00 | 1,112.00 | 0.18% | 14,588 |
| Sep 15, 2026 | 1,107.00 | 1,110.00 | 1,107.00 | 1,110.00 | 1,110.00 | 0.45% | 10,541 |
| Sep 14, 2026 | 1,099.00 | 1,105.00 | 1,099.00 | 1,105.00 | 1,105.00 | 0.18% | 42,457 |
| Sep 11, 2026 | 1,103.00 | 1,105.00 | 1,101.00 | 1,103.00 | 1,103.00 | 0.09% | 30,162 |
| Sep 10, 2026 | 1,100.00 | 1,102.00 | 1,098.00 | 1,102.00 | 1,102.00 | 0.18% | 49,882 |
| Sep 9, 2026 | 1,100.00 | 1,104.00 | 1,099.00 | 1,100.00 | 1,100.00 | -0.63% | 92,418 |
| Sep 8, 2026 | 1,117.00 | 1,117.00 | 1,109.00 | 1,114.00 | 1,107.00 | -1.68% | 137,175 |
| Sep 7, 2026 | 1,131.00 | 1,135.00 | 1,130.00 | 1,133.00 | 1,125.88 | - | 47,038 |
| Sep 4, 2026 | 1,130.00 | 1,136.00 | 1,126.00 | 1,133.00 | 1,125.88 | -0.44% | 72,578 |
| Sep 3, 2026 | 1,147.00 | 1,148.00 | 1,136.00 | 1,138.00 | 1,130.85 | -0.87% | 171,932 |
| Sep 2, 2026 | 1,153.00 | 1,153.00 | 1,145.00 | 1,148.00 | 1,140.79 | -0.61% | 31,633 |
| Sep 1, 2026 | 1,153.00 | 1,155.00 | 1,152.00 | 1,155.00 | 1,147.74 | 0.17% | 25,691 |
| Aug 31, 2026 | 1,155.00 | 1,155.00 | 1,150.00 | 1,153.00 | 1,145.75 | 0.09% | 41,087 |
| Aug 28, 2026 | 1,150.00 | 1,153.00 | 1,150.00 | 1,152.00 | 1,144.76 | 0.44% | 44,580 |
| Aug 27, 2026 | 1,147.00 | 1,148.00 | 1,144.00 | 1,147.00 | 1,139.79 | 0.17% | 47,499 |
| Aug 26, 2026 | 1,144.00 | 1,146.00 | 1,142.00 | 1,145.00 | 1,137.81 | -0.09% | 24,780 |
| Aug 25, 2026 | 1,143.00 | 1,146.00 | 1,141.00 | 1,146.00 | 1,138.80 | 0.44% | 32,512 |
| Aug 24, 2026 | 1,144.00 | 1,144.00 | 1,140.00 | 1,141.00 | 1,133.83 | -0.17% | 27,696 |
| Aug 21, 2026 | 1,143.00 | 1,145.00 | 1,142.00 | 1,143.00 | 1,135.82 | 0.18% | 17,902 |
| Aug 20, 2026 | 1,140.00 | 1,143.00 | 1,138.00 | 1,141.00 | 1,133.83 | -0.35% | 59,777 |
| Aug 19, 2026 | 1,146.00 | 1,147.00 | 1,143.00 | 1,145.00 | 1,137.81 | -0.09% | 41,675 |
| Aug 18, 2026 | 1,147.00 | 1,148.00 | 1,145.00 | 1,146.00 | 1,138.80 | 0.09% | 10,193 |
| Aug 17, 2026 | 1,146.00 | 1,146.00 | 1,142.00 | 1,145.00 | 1,137.81 | 0.09% | 21,662 |
| Aug 14, 2026 | 1,147.00 | 1,147.00 | 1,144.00 | 1,144.00 | 1,136.81 | -0.09% | 25,835 |
| Aug 13, 2026 | 1,145.00 | 1,146.00 | 1,144.00 | 1,145.00 | 1,137.81 | - | 72,040 |
| Aug 12, 2026 | 1,143.00 | 1,145.00 | 1,142.00 | 1,145.00 | 1,137.81 | 0.53% | 33,227 |
| Aug 10, 2026 | 1,133.00 | 1,140.00 | 1,132.00 | 1,139.00 | 1,131.84 | 0.26% | 42,044 |
| Aug 7, 2026 | 1,138.00 | 1,138.00 | 1,133.00 | 1,136.00 | 1,128.86 | 0.35% | 65,726 |
| Aug 6, 2026 | 1,141.00 | 1,142.00 | 1,139.00 | 1,141.00 | 1,124.89 | -0.09% | 97,780 |
| Aug 5, 2026 | 1,141.00 | 1,142.00 | 1,137.00 | 1,142.00 | 1,125.87 | 0.53% | 130,711 |
| Aug 4, 2026 | 1,135.00 | 1,139.00 | 1,132.00 | 1,136.00 | 1,119.96 | 0.71% | 102,801 |
| Aug 3, 2026 | 1,135.00 | 1,135.00 | 1,116.00 | 1,128.00 | 1,112.07 | -1.83% | 179,515 |
| Jul 31, 2026 | 1,150.00 | 1,155.00 | 1,145.00 | 1,149.00 | 1,132.77 | -0.52% | 122,095 |
| Jul 30, 2026 | 1,156.00 | 1,156.00 | 1,153.00 | 1,155.00 | 1,138.69 | -0.77% | 36,679 |
| Jul 29, 2026 | 1,168.00 | 1,169.00 | 1,160.00 | 1,164.00 | 1,147.56 | 0.17% | 23,955 |
| Jul 28, 2026 | 1,164.00 | 1,164.00 | 1,160.00 | 1,162.00 | 1,145.59 | -0.34% | 21,487 |
| Jul 27, 2026 | 1,164.00 | 1,166.00 | 1,163.00 | 1,166.00 | 1,149.53 | 0.34% | 29,192 |
| Jul 24, 2026 | 1,161.00 | 1,163.00 | 1,160.00 | 1,162.00 | 1,145.59 | -0.17% | 30,733 |
| Jul 23, 2026 | 1,164.00 | 1,165.00 | 1,162.00 | 1,164.00 | 1,147.56 | 0.26% | 40,557 |
| Jul 22, 2026 | 1,163.00 | 1,163.00 | 1,161.00 | 1,161.00 | 1,144.60 | 0.52% | 25,614 |
| Jul 21, 2026 | 1,153.00 | 1,156.00 | 1,151.00 | 1,155.00 | 1,138.69 | 0.17% | 61,298 |
| Jul 17, 2026 | 1,155.00 | 1,157.00 | 1,151.00 | 1,153.00 | 1,136.72 | -0.35% | 50,484 |
| Jul 16, 2026 | 1,156.00 | 1,157.00 | 1,154.00 | 1,157.00 | 1,140.66 | 0.17% | 24,065 |
| Jul 15, 2026 | 1,156.00 | 1,156.00 | 1,152.00 | 1,155.00 | 1,138.69 | 0.26% | 37,350 |
| Jul 14, 2026 | 1,152.00 | 1,153.00 | 1,148.00 | 1,152.00 | 1,135.73 | 0.09% | 43,534 |
| Jul 13, 2026 | 1,150.00 | 1,152.00 | 1,148.00 | 1,151.00 | 1,134.75 | 0.52% | 97,095 |
| Jul 10, 2026 | 1,163.00 | 1,163.00 | 1,144.00 | 1,145.00 | 1,128.83 | -0.35% | 90,771 |
| Jul 9, 2026 | 1,148.00 | 1,150.00 | 1,146.00 | 1,149.00 | 1,132.77 | 0.09% | 52,692 |