Global X NASDAQ 100 Covered Ca
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Apr 2023 |
USD |
16.96 |
17.66 |
16.31 |
16.373 |
16.373 |
-0.099 (-0.60%)
|
2,878 |
| 18 Apr 2023 |
USD |
16.468 |
16.644 |
16.386 |
16.472 |
16.472 |
+0.084 (+0.51%)
|
16,180 |
| 17 Apr 2023 |
USD |
16.394 |
16.41 |
16.3 |
16.388 |
16.388 |
+0.008 (+0.05%)
|
24,920 |
| 14 Apr 2023 |
USD |
16.41 |
16.412 |
16.352 |
16.38 |
16.38 |
-0.025 (-0.15%)
|
5,884 |
| 13 Apr 2023 |
USD |
16.502 |
16.518 |
16.31 |
16.405 |
16.405 |
+0.015 (+0.09%)
|
33,045 |
| 12 Apr 2023 |
USD |
16.37 |
16.502 |
16.35 |
16.39 |
16.39 |
+0.039 (+0.24%)
|
6,795 |
| 11 Apr 2023 |
USD |
16.422 |
16.552 |
16.3 |
16.351 |
16.351 |
+0.069 (+0.42%)
|
13,608 |
| 6 Apr 2023 |
USD |
16.282 |
16.31 |
16.258 |
16.282 |
16.282 |
+0.008 (+0.05%)
|
17,941 |
| 5 Apr 2023 |
USD |
15.972 |
16.322 |
15.972 |
16.274 |
16.274 |
-0.025 (-0.15%)
|
2,329 |
| 4 Apr 2023 |
USD |
16.25 |
16.366 |
16.248 |
16.299 |
16.299 |
+0.025 (+0.15%)
|
6,260 |
| 3 Apr 2023 |
USD |
16.75 |
16.75 |
16.2 |
16.274 |
16.274 |
+0.01 (+0.06%)
|
3,660 |
| 31 Mar 2023 |
USD |
16.21 |
16.358 |
16.158 |
16.264 |
16.264 |
+0.051 (+0.31%)
|
3,663 |
| 30 Mar 2023 |
USD |
16.35 |
16.35 |
16.128 |
16.213 |
16.213 |
-0.05 (-0.31%)
|
4,736 |
| 29 Mar 2023 |
USD |
16.3 |
16.33 |
16.22 |
16.263 |
16.263 |
+0.085 (+0.53%)
|
3,649 |
| 28 Mar 2023 |
USD |
16.2 |
16.234 |
16.13 |
16.178 |
16.178 |
+0.013 (+0.08%)
|
1,570 |
| 27 Mar 2023 |
USD |
16.14 |
16.246 |
16.12 |
16.165 |
16.165 |
+0.058 (+0.36%)
|
12,291 |
| 24 Mar 2023 |
USD |
16.22 |
16.296 |
16.082 |
16.107 |
16.107 |
-0.191 (-1.17%)
|
3,070 |
| 23 Mar 2023 |
USD |
16.152 |
16.298 |
16.05 |
16.298 |
16.298 |
+0.136 (+0.84%)
|
252 |
| 22 Mar 2023 |
USD |
16.15 |
16.224 |
16.1 |
16.162 |
16.162 |
+0.06 (+0.37%)
|
4,574 |
| 21 Mar 2023 |
USD |
16.082 |
16.144 |
15.952 |
16.102 |
16.102 |
+0.129 (+0.81%)
|
1,183 |
| 20 Mar 2023 |
USD |
16 |
16.056 |
15.842 |
15.973 |
15.973 |
-0.033 (-0.21%)
|
599 |
| 17 Mar 2023 |
USD |
16.454 |
16.514 |
15.85 |
16.006 |
16.006 |
-0.08 (-0.50%)
|
4,584 |
| 16 Mar 2023 |
USD |
16.042 |
17.66 |
15.302 |
16.086 |
16.086 |
+0.312 (+1.98%)
|
3,102 |
| 15 Mar 2023 |
USD |
16.184 |
17 |
15.302 |
15.774 |
15.774 |
-0.094 (-0.59%)
|
1,585 |
| 14 Mar 2023 |
USD |
16.048 |
17.66 |
15.568 |
15.868 |
15.868 |
+0.236 (+1.51%)
|
941 |
| 13 Mar 2023 |
USD |
15.65 |
15.728 |
15.342 |
15.632 |
15.632 |
-0.02 (-0.13%)
|
5,809 |
| 10 Mar 2023 |
USD |
16 |
16.348 |
15.522 |
15.652 |
15.652 |
-0.354 (-2.21%)
|
3,086 |
| 9 Mar 2023 |
USD |
16.24 |
16.24 |
15.708 |
16.006 |
16.006 |
+0.236 (+1.50%)
|
10,090 |
| 8 Mar 2023 |
USD |
15.85 |
15.85 |
15.7 |
15.77 |
15.77 |
0.0 (0.0%)
|
584 |
| 7 Mar 2023 |
USD |
15.93 |
16.27 |
15.77 |
15.77 |
15.77 |
-0.126 (-0.79%)
|
10,356 |
