Global X China Tech Covered Call ETF (TYO:576A)
Japan · Delayed Price · Currency is JPY 865.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:576A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 862.00 | 866.00 | 850.00 | 865.00 | 865.00 | 2.13% | 16,308 |
| Sep 17, 2026 | 855.00 | 864.00 | 844.00 | 847.00 | 847.00 | -0.82% | 35,629 |
| Sep 16, 2026 | 850.00 | 854.00 | 838.00 | 854.00 | 854.00 | 0.71% | 18,401 |
| Sep 15, 2026 | 846.00 | 853.00 | 844.00 | 848.00 | 848.00 | 0.24% | 43,394 |
| Sep 14, 2026 | 850.00 | 850.00 | 825.00 | 846.00 | 846.00 | -0.59% | 31,057 |
| Sep 11, 2026 | 835.00 | 857.00 | 800.00 | 851.00 | 851.00 | 1.79% | 69,301 |
| Sep 10, 2026 | 865.00 | 865.00 | 836.00 | 836.00 | 836.00 | -3.35% | 132,014 |
| Sep 9, 2026 | 983.00 | 998.00 | 865.00 | 865.00 | 865.00 | -18.32% | 330,499 |
| Sep 8, 2026 | 995.00 | 1,141.00 | 995.00 | 1,120.00 | 1,059.00 | 13.02% | 60,618 |
| Sep 7, 2026 | 980.00 | 991.00 | 980.00 | 991.00 | 937.03 | 0.51% | 1,643 |
| Sep 4, 2026 | 962.00 | 986.00 | 960.00 | 986.00 | 932.30 | 4.23% | 7,275 |
| Sep 3, 2026 | 1,005.00 | 1,006.00 | 946.00 | 946.00 | 894.48 | -5.68% | 19,027 |
| Sep 2, 2026 | 1,004.00 | 1,005.00 | 1,003.00 | 1,003.00 | 948.37 | -0.10% | 1,131 |
| Sep 1, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 949.32 | - | 814 |
| Aug 31, 2026 | 1,004.00 | 1,004.00 | 1,000.00 | 1,004.00 | 949.32 | - | 787 |
| Aug 28, 2026 | 1,003.00 | 1,004.00 | 999.00 | 1,004.00 | 949.32 | 0.20% | 522 |
| Aug 27, 2026 | 1,004.00 | 1,004.00 | 1,000.00 | 1,002.00 | 947.43 | -0.10% | 554 |
| Aug 26, 2026 | 994.00 | 1,003.00 | 993.00 | 1,003.00 | 948.37 | 1.01% | 5,639 |
| Aug 25, 2026 | 994.00 | 996.00 | 990.00 | 993.00 | 938.92 | 1.22% | 1,271 |
| Aug 24, 2026 | 997.00 | 997.00 | 980.00 | 981.00 | 927.57 | -0.91% | 7,953 |
| Aug 21, 2026 | 995.00 | 995.00 | 982.00 | 990.00 | 936.08 | - | 3,777 |
| Aug 20, 2026 | 994.00 | 994.00 | 990.00 | 990.00 | 936.08 | - | 2,511 |
| Aug 19, 2026 | 994.00 | 994.00 | 980.00 | 990.00 | 936.08 | -0.40% | 5,251 |
| Aug 18, 2026 | 991.00 | 995.00 | 980.00 | 994.00 | 939.86 | 0.40% | 4,910 |
| Aug 17, 2026 | 997.00 | 997.00 | 986.00 | 990.00 | 936.08 | 0.10% | 3,064 |
| Aug 14, 2026 | 999.00 | 1,000.00 | 989.00 | 989.00 | 935.13 | -1.10% | 5,979 |
| Aug 13, 2026 | 994.00 | 1,000.00 | 993.00 | 1,000.00 | 945.54 | 0.30% | 2,359 |
| Aug 12, 2026 | 997.00 | 997.00 | 996.00 | 997.00 | 942.70 | 0.10% | 294 |
| Aug 10, 2026 | 993.00 | 997.00 | 993.00 | 996.00 | 941.75 | -0.40% | 2,269 |
| Aug 7, 2026 | 999.00 | 1,000.00 | 988.00 | 1,000.00 | 945.54 | 0.10% | 3,629 |
| Aug 6, 2026 | 999.00 | 999.00 | 998.00 | 999.00 | 944.59 | 0.71% | 146 |
| Aug 5, 2026 | 999.00 | 999.00 | 989.00 | 992.00 | 937.97 | -0.60% | 1,308 |
| Aug 4, 2026 | 998.00 | 998.00 | 996.00 | 998.00 | 943.64 | 1.53% | 46 |
| Aug 3, 2026 | 999.00 | 999.00 | 983.00 | 983.00 | 929.46 | -1.60% | 2,099 |
| Jul 31, 2026 | 998.00 | 999.00 | 991.00 | 999.00 | 944.59 | 0.10% | 1,266 |
| Jul 30, 2026 | 987.00 | 999.00 | 987.00 | 998.00 | 943.64 | -0.10% | 1,086 |
| Jul 29, 2026 | 999.00 | 999.00 | 987.00 | 999.00 | 944.59 | 0.91% | 1,087 |
| Jul 28, 2026 | 999.00 | 1,000.00 | 990.00 | 990.00 | 936.08 | -0.80% | 2,187 |
| Jul 27, 2026 | 999.00 | 999.00 | 992.00 | 998.00 | 943.64 | -0.10% | 1,225 |
| Jul 24, 2026 | 997.00 | 999.00 | 995.00 | 999.00 | 944.59 | 0.20% | 2,318 |
| Jul 23, 2026 | 1,000.00 | 1,000.00 | 989.00 | 997.00 | 942.70 | - | 1,583 |
| Jul 22, 2026 | 1,000.00 | 1,000.00 | 989.00 | 997.00 | 942.70 | -0.10% | 1,285 |
| Jul 21, 2026 | 990.00 | 999.00 | 990.00 | 998.00 | 943.64 | 0.60% | 1,011 |
| Jul 17, 2026 | 1,002.00 | 1,002.00 | 992.00 | 992.00 | 937.97 | -0.70% | 1,053 |
| Jul 16, 2026 | 998.00 | 1,000.00 | 996.00 | 999.00 | 944.59 | 0.40% | 4,261 |
| Jul 15, 2026 | 997.00 | 1,000.00 | 994.00 | 995.00 | 940.81 | - | 1,707 |
| Jul 14, 2026 | 997.00 | 997.00 | 975.00 | 995.00 | 940.81 | -0.20% | 2,448 |
| Jul 13, 2026 | 981.00 | 998.00 | 981.00 | 997.00 | 942.70 | 0.20% | 13,852 |
| Jul 10, 2026 | 993.00 | 996.00 | 982.00 | 995.00 | 940.81 | 0.30% | 1,651 |
| Jul 9, 2026 | 976.00 | 992.00 | 976.00 | 992.00 | 937.97 | 0.71% | 1,479 |