Global X S&P 500 Quality Dividend Covered Call ETF

QDCC
🏛️ usa →
24.37
Last Update: 2025-08-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 25.31 25.31 25.31 25.31 0.0M
2024-12-30 25.49 25.49 25.23 25.28 0.0M
2024-12-27 25.54 25.56 25.54 25.56 0.0M
2024-12-26 25.59 25.59 25.57 25.57 0.0M
2024-12-24 25.55 25.55 25.55 25.55 0.0M
2024-12-23 25.49 25.49 25.49 25.49 0.0M
2024-12-20 25.48 25.48 25.44 25.44 0.0M
2024-12-19 25.32 25.32 25.32 25.32 0.0M
2024-12-18 25.39 25.39 25.39 25.39 0.0M
2024-12-17 25.96 25.96 25.96 25.96 0.0M
2024-12-16 26.13 26.13 26.13 26.13 0.0M
2024-12-13 26.36 26.36 26.29 26.29 0.0M
2024-12-12 26.33 26.33 26.33 26.33 0.0M
2024-12-11 26.30 26.30 26.30 26.30 0.0M
2024-12-10 26.39 26.39 26.31 26.31 0.0M
2024-12-09 26.34 26.34 26.34 26.34 0.0M
2024-12-06 26.35 26.35 26.35 26.35 0.0M
2024-12-05 26.42 26.42 26.37 26.37 0.0M
2024-12-04 26.41 26.41 26.37 26.37 0.0M
2024-12-03 26.46 26.46 26.41 26.41 0.0M
2024-12-02 26.45 26.45 26.42 26.42 0.0M
2024-11-29 26.43 26.43 26.43 26.43 0.0M
2024-11-27 26.40 26.40 26.40 26.40 0.0M
2024-11-26 26.40 26.40 26.40 26.40 0.0M
2024-11-25 26.40 26.42 26.34 26.34 0.0M
2024-11-22 26.37 26.37 26.37 26.37 0.0M
2024-11-21 26.31 26.31 26.31 26.31 0.0M
2024-11-20 26.20 26.20 26.20 26.20 0.0M
2024-11-18 26.21 26.21 26.21 26.21 0.0M
2024-11-15 26.39 26.39 26.39 26.39 0.0M
2024-11-14 26.40 26.40 26.40 26.40 0.0M
2024-11-13 26.53 26.53 26.53 26.53 0.0M
2024-11-12 26.59 26.59 26.48 26.48 0.0M
2024-11-11 26.62 26.66 26.60 26.60 0.0M
2024-11-08 26.43 26.47 26.43 26.47 0.0M
2024-11-07 26.39 26.39 26.39 26.39 0.0M
2024-11-06 26.53 26.53 26.46 26.46 0.0M
2024-11-05 25.96 25.96 25.96 25.96 0.0M
2024-11-04 25.75 25.75 25.72 25.72 0.0M
2024-11-01 25.77 25.79 25.77 25.79 0.0M
2024-10-31 25.83 25.87 25.79 25.79 0.0M
2024-10-30 25.80 25.93 25.80 25.86 0.0M
2024-10-29 25.92 25.92 25.87 25.87 0.0M
2024-10-28 26.03 26.03 26.00 26.03 0.0M
2024-10-25 26.20 26.20 25.91 25.91 0.0M
2024-10-24 26.02 26.09 26.01 26.09 0.0M
2024-10-23 26.13 26.13 26.06 26.06 0.0M
2024-10-22 26.11 26.18 26.04 26.18 0.0M
2024-10-21 26.40 26.40 26.17 26.17 0.0M
2024-10-18 26.42 26.50 26.42 26.44 0.0M
2024-10-17 26.45 26.45 26.43 26.43 0.0M
2024-10-16 26.41 26.41 26.41 26.41 0.0M
2024-10-15 26.39 26.39 26.39 26.39 0.0M
2024-10-14 26.38 26.39 26.38 26.39 0.0M
2024-10-11 26.36 26.37 26.36 26.37 0.0M
2024-10-10 26.27 26.27 26.27 26.27 0.0M
2024-10-09 26.26 26.26 26.26 26.26 0.0M
2024-10-08 26.18 26.20 26.18 26.20 0.0M
2024-10-07 26.17 26.17 26.17 26.17 0.0M
2024-10-04 26.26 26.26 26.26 26.26 0.0M
2024-10-03 26.16 26.16 26.16 26.16 0.0M
2024-10-02 26.19 26.19 26.19 26.19 0.0M
2024-10-01 26.14 26.21 26.14 26.20 0.0M
2024-09-30 25.53 25.53 25.52 25.52 0.0M
2024-09-27 25.49 25.49 25.49 25.49 0.0M
2024-09-26 25.45 25.45 25.45 25.45 0.0M
2024-09-25 25.38 25.38 25.38 25.38 0.0M
2024-09-24 25.50 25.50 25.47 25.47 0.0M
2024-09-23 25.47 25.47 25.43 25.43 0.0M
2024-09-20 25.56 25.56 25.56 25.56 0.0M
2024-09-19 25.60 25.60 25.60 25.60 0.0M
2024-09-18 25.61 25.61 25.59 25.59 0.0M
2024-09-17 25.61 25.62 25.58 25.58 0.0M
2024-09-16 25.57 25.57 25.57 25.57 0.0M
2024-09-12 25.48 25.48 25.48 25.48 0.0M
2024-09-11 25.40 25.40 25.40 25.40 0.0M
2024-09-10 25.46 25.46 25.42 25.42 0.0M
2024-09-09 25.49 25.49 25.43 25.43 0.0M
2024-09-06 25.34 25.34 25.34 25.34 0.0M
2024-09-05 25.43 25.43 25.38 25.38 0.0M
2024-09-04 25.49 25.52 25.43 25.43 0.0M
2024-09-03 25.51 25.52 25.45 25.45 0.0M
2024-08-30 25.53 25.53 25.52 25.52 0.0M
2024-08-29 25.45 25.51 25.45 25.45 0.0M
2024-08-28 25.45 25.47 25.40 25.40 0.0M
2024-08-27 25.46 25.46 25.41 25.41 0.0M
2024-08-26 25.47 25.47 25.37 25.43 0.0M
2024-08-23 25.40 25.43 25.38 25.38 0.0M
2024-08-22 25.23 25.23 25.23 25.23 0.0M
2024-08-21 25.26 25.26 25.26 25.26 0.0M
2024-08-20 25.18 25.18 25.18 25.18 0.0M
2024-08-19 25.24 25.24 25.24 25.24 0.0M
2024-08-16 25.22 25.31 25.22 25.31 0.0M
2024-08-15 25.17 25.17 25.17 25.17 0.0M
2024-08-14 24.97 24.97 24.97 24.97 0.0M
2024-08-13 24.82 24.82 24.82 24.82 0.0M
2024-08-12 24.70 24.70 24.70 24.70 0.0M
2024-08-09 24.84 24.84 24.84 24.84 0.0M
2024-08-08 24.83 24.83 24.83 24.83 0.0M
2024-08-07 24.50 24.50 24.50 24.50 0.0M
2024-08-06 24.70 24.70 24.61 24.61 0.0M
2024-08-05 24.35 24.35 24.35 24.35 0.0M
2024-08-02 24.80 24.80 24.80 24.80 0.0M
2024-08-01 24.98 24.98 24.98 24.98 0.0M
2024-07-31 25.10 25.10 25.10 25.10 0.0M
2024-07-30 25.09 25.09 25.09 25.09 0.0M
2024-07-29 24.98 24.98 24.98 24.98 0.0M
2024-07-26 24.92 24.92 24.92 24.92 0.0M
2024-07-25 24.69 24.69 24.69 24.69 0.0M
2024-07-24 24.53 24.53 24.53 24.53 0.0M
2024-07-23 24.58 24.58 24.58 24.58 0.0M
2024-07-22 24.65 24.77 24.65 24.77 0.0M
2024-07-19 24.79 24.79 24.79 24.79 0.0M
2024-07-18 25.17 25.17 25.13 25.13 0.0M
2024-07-17 25.14 25.14 25.14 25.14 0.0M
2024-07-16 25.13 25.13 25.13 25.13 0.0M
2024-07-15 25.12 25.12 25.12 25.12 0.0M
2024-07-12 25.11 25.11 25.11 25.11 0.0M
2024-07-11 25.08 25.08 25.08 25.08 0.0M
2024-07-10 24.97 24.97 24.97 24.97 0.0M
2024-07-09 24.89 24.89 24.89 24.89 0.0M
2024-07-08 24.92 24.92 24.92 24.92 0.0M
2024-07-05 24.91 24.91 24.91 24.91 0.0M
2024-07-03 24.95 24.95 24.95 24.95 0.0M
2024-07-02 24.93 24.93 24.93 24.93 0.0M
2024-07-01 24.85 24.90 24.85 24.90 0.0M
2024-06-28 24.95 24.95 24.95 24.95 0.0M
2024-06-27 24.87 24.92 24.87 24.92 0.0M
2024-06-26 24.93 24.93 24.93 24.93 0.0M
2024-06-25 24.95 24.95 24.95 24.95 0.0M
2024-06-24 24.98 24.98 24.98 24.98 0.0M
2024-06-21 25.08 25.18 25.08 25.15 0.0M
2024-06-20 25.21 25.21 25.13 25.15 0.0M
2024-06-18 25.05 25.05 25.05 25.05 0.0M
2024-06-17 24.96 24.96 24.96 24.96 0.0M
2024-06-14 24.73 24.73 24.73 24.73 0.0M
2024-06-13 24.92 24.92 24.92 24.92 0.0M
2024-06-12 25.07 25.07 24.99 24.99 0.0M
2024-06-11 25.01 25.01 25.01 25.01 0.0M
2024-06-10 25.12 25.12 25.08 25.08 0.0M
2024-06-07 25.26 25.26 25.08 25.08 0.0M
2024-06-06 25.05 25.05 25.05 25.05 0.0M
2024-06-05 25.07 25.07 25.07 25.07 0.0M
2024-06-04 25.04 25.04 25.03 25.03 0.0M
2024-06-03 25.03 25.03 25.03 25.03 0.0M
2024-05-31 25.14 25.14 25.14 25.14 0.0M
2024-05-30 24.77 24.77 24.77 24.77 0.0M
2024-05-29 24.64 24.64 24.64 24.64 0.0M
2024-05-28 25.03 25.03 24.92 24.92 0.0M
2024-05-24 25.10 25.10 25.09 25.09 0.0M
2024-05-23 25.05 25.05 25.05 25.05 0.0M
2024-05-22 25.18 25.18 25.18 25.18 0.0M
2024-05-21 25.24 25.24 25.24 25.24 0.0M
2024-05-20 25.38 25.38 25.26 25.26 0.0M
2024-05-17 25.50 25.50 25.46 25.46 0.0M
2024-05-16 25.33 25.33 25.33 25.33 0.0M
2024-05-15 25.27 25.31 25.27 25.31 0.0M
2024-05-14 25.31 25.31 25.31 25.31 0.0M
2024-05-13 25.35 25.35 25.30 25.30 0.0M
2024-05-10 25.33 25.33 25.30 25.30 0.0M
2024-05-09 25.28 25.28 25.28 25.28 0.0M
2024-05-08 25.18 25.26 25.18 25.24 0.0M