Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202524.3724.3724.3724.3724.370.02%112
Aug 21, 202524.3624.3624.3624.3624.360.56%15
Aug 20, 202524.2324.2324.2324.2324.23-0.55%87
Aug 19, 202524.5424.6324.3624.3624.36-0.02%369
Aug 18, 202524.3724.3724.3724.3724.370.08%182
Aug 15, 202524.8224.8224.3524.3524.35-2.00%24,786
Aug 14, 202524.7424.8424.7424.8424.84-0.54%211
Aug 13, 202524.9824.9824.9824.9824.981.91%188
Aug 12, 202524.5124.5124.5124.5124.510.96%51
Aug 11, 202524.3524.3524.2824.2824.280.12%410
Aug 8, 202524.2224.2524.2224.2524.250.33%261
Aug 7, 202524.1724.1724.1724.1724.170.04%40
Aug 6, 202524.2024.2024.1624.1624.16-0.10%135
Aug 5, 202524.1924.1924.1924.1924.190.34%26
Aug 4, 202524.1024.1024.1024.1024.100.61%82
Aug 1, 202523.9323.9923.9323.9623.96-0.39%274
Jul 31, 202524.1624.1624.0524.0524.05-0.56%140
Jul 30, 202524.1924.1924.1924.1924.19-0.29%72
Jul 29, 202524.2624.2624.2624.2624.26-75
Jul 28, 202524.2624.2624.2624.2624.26-0.02%159
Jul 25, 202524.3024.3024.2724.2724.270.07%323
Jul 24, 202524.2524.2524.2524.2524.25-0.12%15
Jul 23, 202524.2924.2924.2824.2824.280.25%165
Jul 22, 202524.1724.2224.1724.2224.220.50%587
Jul 21, 202523.9524.0923.9524.0924.09-1.07%121
Jul 18, 202524.3624.3624.3624.3624.120.33%31
Jul 17, 202524.3124.3124.2824.2824.040.11%250
Jul 16, 202524.2524.2524.2524.2524.010.14%44
Jul 15, 202524.2224.2224.2224.2223.98-0.19%38
Jul 14, 202524.2624.2824.2624.2624.02-319
Jul 11, 202524.2724.2724.2224.2624.02-0.09%448
Jul 10, 202524.2124.2924.2124.2824.050.18%265
Jul 9, 202524.2424.2424.2424.2424.00-179
Jul 8, 202524.2424.2424.2424.2424.000.19%142
Jul 7, 202524.2224.2224.1724.2023.96-0.14%659
Jul 3, 202524.2324.2324.2324.2323.990.06%112
Jul 2, 202524.2024.2224.1724.2223.980.12%812
Jul 1, 202524.2024.2024.1924.1923.950.84%426
Jun 30, 202523.9523.9923.9523.9823.750.37%660
Jun 27, 202523.9123.9123.9023.9023.660.47%213
Jun 26, 202523.8123.8123.7823.7823.550.46%129
Jun 25, 202523.7323.7323.6523.6823.44-0.65%1,326
Jun 24, 202523.8323.8323.8323.8323.600.30%79
Jun 23, 202523.7523.7623.7523.7623.53-0.56%208
Jun 20, 202523.9023.9023.8323.8923.490.67%908
Jun 18, 202523.7423.7423.7423.7423.33-0.35%245
Jun 17, 202523.9523.9523.8223.8223.41-0.66%593
Jun 16, 202523.9823.9823.9823.9823.570.54%316
Jun 13, 202523.8223.8523.8223.8523.44-0.51%711
Jun 12, 202523.9723.9723.9723.9723.570.10%50
Jun 11, 202523.9523.9523.9523.9523.54-0.11%10
Jun 10, 202523.9823.9823.9823.9823.570.46%133
Jun 9, 202523.8123.8723.8123.8723.460.32%302
Jun 6, 202523.7923.7923.7923.7923.390.86%95
Jun 5, 202523.5923.5923.5923.5923.18-0.50%31
Jun 4, 202523.8223.8223.7023.7023.30-0.25%325
Jun 3, 202523.8323.8323.7623.7623.360.52%486
Jun 2, 202523.4823.6423.4823.6423.24-0.03%960
May 30, 202523.6523.6523.6523.6523.250.10%61
May 29, 202523.6323.6323.6323.6323.220.32%12
May 28, 202523.5523.5523.5523.5523.15-0.72%118
May 27, 202523.7223.7223.7223.7223.321.30%304
May 23, 202523.3823.4223.3823.4223.02-0.29%201
May 22, 202523.4823.4923.4823.4923.09-0.34%334
May 21, 202523.7323.7323.5623.5623.16-1.02%237
May 20, 202523.8023.8123.8023.8123.40-0.06%1,778
May 19, 202523.8323.8823.8223.8223.42-1.01%1,725
May 16, 202523.9524.0723.9524.0723.431.03%442
May 15, 202523.8123.8523.8123.8223.190.04%407
May 14, 202523.8023.8123.8023.8123.18-220
May 13, 202523.7823.8123.7723.8123.18-567
May 12, 202523.8623.8623.8123.8123.180.09%784
May 9, 202523.7923.7923.7923.7923.160.08%13
May 8, 202523.7723.7723.7723.7723.140.21%36
May 7, 202523.7323.7323.6823.7223.090.09%699
May 6, 202523.7023.7023.7023.7023.07-0.11%132
May 5, 202523.6923.7323.6923.7323.090.15%128
May 2, 202523.6923.6923.6923.6923.060.19%102
May 1, 202523.6023.6523.6023.6523.020.02%322
Apr 30, 202523.5423.6423.5423.6423.01-0.09%909
Apr 29, 202523.5623.6623.5623.6623.030.49%261
Apr 28, 202523.5523.5523.5523.5522.92-0.05%1,007
Apr 25, 202523.6023.6023.5023.5622.930.03%1,511
Apr 24, 202523.4723.5523.4723.5522.920.66%1,153
Apr 23, 202523.3923.3923.3923.3922.77-522
Apr 22, 202523.3923.3923.3923.3922.770.94%52
Apr 21, 202523.3823.3823.1823.1822.56-1.62%641
Apr 17, 202523.4423.5623.4423.5622.710.75%146
Apr 16, 202523.6523.6523.3523.3822.54-0.98%1,699
Apr 15, 202523.9723.9723.6123.6122.76-0.95%461
Apr 14, 202523.7923.8523.7923.8422.981.11%2,243
Apr 11, 202523.5823.5823.5823.5822.731.91%85
Apr 10, 202523.0823.1423.0823.1422.30-3.17%418
Apr 9, 202523.0024.0823.0023.8923.037.09%774
Apr 8, 202522.3122.3122.3122.3121.51-2.36%64
Apr 7, 202522.8522.8522.8522.8522.03-1.30%57
Apr 4, 202524.4424.4423.1523.1522.32-5.53%9,433
Apr 3, 202524.5024.5024.5024.5023.62-3.38%175
Apr 2, 202525.3625.3625.3625.3624.450.18%71
Apr 1, 202525.2825.3225.2825.3224.40-147