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 |
| 6 Mar 2023 |
USD |
16.2 |
16.2 |
15.772 |
15.896 |
15.896 |
+0.165 (+1.05%)
|
2,505 |
| 3 Mar 2023 |
USD |
15.93 |
15.93 |
15.6 |
15.731 |
15.731 |
+0.262 (+1.69%)
|
270 |
| 2 Mar 2023 |
USD |
15.76 |
15.76 |
15.43 |
15.469 |
15.469 |
-0.19 (-1.21%)
|
3,530 |
| 1 Mar 2023 |
USD |
15.814 |
15.87 |
15.64 |
15.659 |
15.659 |
-0.118 (-0.75%)
|
628 |
| 28 Feb 2023 |
USD |
16.24 |
16.24 |
15.648 |
15.777 |
15.777 |
+0.009 (+0.06%)
|
875 |
| 27 Feb 2023 |
USD |
15.752 |
15.816 |
15.642 |
15.768 |
15.768 |
+0.08 (+0.51%)
|
725 |
| 24 Feb 2023 |
USD |
15.8 |
16.03 |
15.536 |
15.688 |
15.688 |
+0.008 (+0.05%)
|
2,113 |
| 23 Feb 2023 |
USD |
15.832 |
15.87 |
15.672 |
15.68 |
15.68 |
-0.009 (-0.06%)
|
773 |
| 22 Feb 2023 |
USD |
15.672 |
15.744 |
14.1 |
15.689 |
15.689 |
+0.02 (+0.13%)
|
2,130 |
| 21 Feb 2023 |
USD |
16.9 |
16.9 |
14.01 |
15.669 |
15.669 |
-1.231 (-7.28%)
|
5,714 |
| 20 Feb 2023 |
USD |
15.762 |
16.9 |
15.736 |
16.9 |
16.9 |
+2.049 (+13.80%)
|
744 |
| 17 Feb 2023 |
USD |
16 |
16.018 |
14.851 |
14.851 |
14.851 |
-1.041 (-6.55%)
|
1,801 |
| 16 Feb 2023 |
USD |
15.974 |
15.982 |
15.7 |
15.892 |
15.892 |
-0.016 (-0.10%)
|
41,127 |
| 15 Feb 2023 |
USD |
15.954 |
15.954 |
15.8 |
15.908 |
15.908 |
-0.024 (-0.15%)
|
4,718 |
| 14 Feb 2023 |
USD |
16 |
16.018 |
15.826 |
15.932 |
15.932 |
-0.004 (-0.03%)
|
4,541 |
| 13 Feb 2023 |
USD |
15.91 |
16.022 |
15.866 |
15.936 |
15.936 |
+0.044 (+0.28%)
|
7,390 |
| 10 Feb 2023 |
USD |
15.9 |
15.93 |
15.7 |
15.892 |
15.892 |
+0.002 (+0.01%)
|
4,212 |
| 9 Feb 2023 |
USD |
16.094 |
16.114 |
15.85 |
15.89 |
15.89 |
+0.003 (+0.02%)
|
10,063 |
| 8 Feb 2023 |
USD |
15.9 |
16.048 |
15.72 |
15.887 |
15.887 |
+0.021 (+0.13%)
|
2,955 |
| 7 Feb 2023 |
USD |
15.922 |
15.956 |
15.86 |
15.866 |
15.866 |
-0.001 (-0.01%)
|
910 |
| 6 Feb 2023 |
USD |
15.906 |
15.906 |
15.638 |
15.867 |
15.867 |
0.0 (0.0%)
|
2,163 |
| 3 Feb 2023 |
USD |
16.08 |
16.08 |
15.63 |
15.867 |
15.867 |
-0.211 (-1.31%)
|
6,897 |
| 2 Feb 2023 |
USD |
16.168 |
16.366 |
16.06 |
16.078 |
16.078 |
+0.155 (+0.97%)
|
1,397 |
| 1 Feb 2023 |
USD |
16.15 |
16.39 |
15.764 |
15.923 |
15.923 |
+0.002 (+0.01%)
|
11,325 |
| 31 Jan 2023 |
USD |
15.952 |
16.086 |
15.74 |
15.921 |
15.921 |
+0.032 (+0.20%)
|
1,624 |
| 30 Jan 2023 |
USD |
16.1 |
16.1 |
15.712 |
15.889 |
15.889 |
-0.025 (-0.16%)
|
1,055 |
| 27 Jan 2023 |
USD |
15.904 |
15.956 |
15.762 |
15.914 |
15.914 |
+0.05 (+0.32%)
|
1,770 |
| 26 Jan 2023 |
USD |
15.85 |
15.996 |
15.818 |
15.864 |
15.864 |
+0.144 (+0.92%)
|
729 |
| 25 Jan 2023 |
USD |
15.69 |
15.72 |
15.508 |
15.72 |
15.72 |
-0.117 (-0.74%)
|
597 |
| 24 Jan 2023 |
USD |
15.862 |
15.898 |
15.798 |
15.837 |
15.837 |
-0.006 (-0.04%)
|
795 |
