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 |
| 8 Aug 2024 |
USD |
15.496 |
15.6982 |
15.3 |
15.679 |
15.679 |
-0.021 (-0.13%)
|
10,385 |
| 7 Aug 2024 |
USD |
15.556 |
15.868 |
15.502 |
15.7 |
15.7 |
+0.216 (+1.39%)
|
21,946 |
| 6 Aug 2024 |
USD |
15.7 |
15.7 |
15.324 |
15.484 |
15.484 |
-0.064 (-0.41%)
|
46,489 |
| 5 Aug 2024 |
USD |
15.7 |
15.7 |
14.65 |
15.548 |
15.548 |
-0.148 (-0.94%)
|
103,736 |
| 2 Aug 2024 |
USD |
16.2 |
17.486 |
15.618 |
15.696 |
15.696 |
-0.585 (-3.59%)
|
142,809 |
| 1 Aug 2024 |
USD |
16.46 |
16.664 |
16.236 |
16.281 |
16.281 |
-0.335 (-2.02%)
|
21,319 |
| 31 Jul 2024 |
USD |
16.53 |
16.616 |
16.276 |
16.616 |
16.616 |
+0.344 (+2.11%)
|
24,793 |
| 30 Jul 2024 |
USD |
16.392 |
16.96 |
16.206 |
16.272 |
16.272 |
-0.2 (-1.21%)
|
25,024 |
| 29 Jul 2024 |
USD |
16.446 |
16.586 |
16.35 |
16.472 |
16.472 |
+0.098 (+0.60%)
|
37,666 |
| 26 Jul 2024 |
USD |
16.62 |
16.88 |
16.23 |
16.374 |
16.374 |
+0.036 (+0.22%)
|
31,920 |
| 25 Jul 2024 |
USD |
16.6 |
16.892 |
16.12 |
16.338 |
16.338 |
-0.268 (-1.61%)
|
38,125 |
| 24 Jul 2024 |
USD |
16.76 |
17.054 |
16.448 |
16.606 |
16.606 |
-0.3 (-1.77%)
|
51,224 |
| 23 Jul 2024 |
USD |
16.688 |
16.906 |
16.592 |
16.906 |
16.906 |
+0.256 (+1.54%)
|
19,634 |
| 22 Jul 2024 |
USD |
16.55 |
16.712 |
16.55 |
16.65 |
16.65 |
+0.11 (+0.67%)
|
27,542 |
| 19 Jul 2024 |
USD |
16.712 |
16.73 |
16.54 |
16.54 |
16.54 |
-0.222 (-1.32%)
|
53,704 |
| 18 Jul 2024 |
USD |
17.348 |
17.348 |
16.572 |
16.762 |
16.762 |
-0.098 (-0.58%)
|
65,692 |
| 17 Jul 2024 |
USD |
16.766 |
16.88 |
16.682 |
16.86 |
16.86 |
+0.107 (+0.64%)
|
37,194 |
| 16 Jul 2024 |
USD |
16.9 |
17.258 |
16.7 |
16.753 |
16.753 |
-0.121 (-0.72%)
|
8,182 |
| 15 Jul 2024 |
USD |
16.76 |
16.874 |
16.672 |
16.874 |
16.874 |
-0.026 (-0.15%)
|
36,138 |
| 12 Jul 2024 |
USD |
16.968 |
17 |
16.644 |
16.9 |
16.9 |
+0.122 (+0.73%)
|
30,694 |
| 11 Jul 2024 |
USD |
16.72 |
16.998 |
16.67 |
16.778 |
16.778 |
+0.028 (+0.17%)
|
14,928 |
| 10 Jul 2024 |
USD |
16.848 |
16.984 |
16.604 |
16.75 |
16.75 |
+0.085 (+0.51%)
|
9,168 |
| 9 Jul 2024 |
USD |
16.6 |
16.918 |
16.568 |
16.665 |
16.665 |
-0.157 (-0.93%)
|
13,612 |
| 8 Jul 2024 |
USD |
16.646 |
16.822 |
16.636 |
16.822 |
16.822 |
0.0 (0.0%)
|
22,087 |
| 5 Jul 2024 |
USD |
16.74 |
16.94 |
16.48 |
16.822 |
16.822 |
-0.058 (-0.34%)
|
22,296 |
| 4 Jul 2024 |
USD |
16.9 |
16.948 |
16.8 |
16.88 |
16.88 |
-0.026 (-0.15%)
|
8,883 |
| 3 Jul 2024 |
USD |
16.946 |
16.946 |
16.75 |
16.906 |
16.906 |
+0.166 (+0.99%)
|
18,985 |
| 2 Jul 2024 |
USD |
16.662 |
16.854 |
16.658 |
16.74 |
16.74 |
+0.082 (+0.49%)
|
8,428 |
| 1 Jul 2024 |
USD |
16.662 |
16.816 |
16.566 |
16.658 |
16.658 |
-0.009 (-0.05%)
|
25,248 |
| 28 Jun 2024 |
USD |
16.694 |
16.82 |
16.55 |
16.667 |
16.667 |
-0.411 (-2.41%)
|
28,020 |
