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 |
| 15 May 2024 |
USD |
16.452 |
16.618 |
16.366 |
16.42 |
16.42 |
+0.01 (+0.06%)
|
31,805 |
| 14 May 2024 |
USD |
16.4 |
16.478 |
16.322 |
16.41 |
16.41 |
+0.018 (+0.11%)
|
7,666 |
| 13 May 2024 |
USD |
16.43 |
16.444 |
16.37 |
16.392 |
16.392 |
-0.033 (-0.20%)
|
13,550 |
| 10 May 2024 |
USD |
16.604 |
16.67 |
16.392 |
16.425 |
16.425 |
-0.009 (-0.05%)
|
16,287 |
| 9 May 2024 |
USD |
16.88 |
16.88 |
16.39 |
16.434 |
16.434 |
+0.039 (+0.24%)
|
5,666 |
| 8 May 2024 |
USD |
16.6 |
16.602 |
16.39 |
16.395 |
16.395 |
+0.004 (+0.02%)
|
7,291 |
| 7 May 2024 |
USD |
16.5 |
16.556 |
16.342 |
16.391 |
16.391 |
+0.039 (+0.24%)
|
16,179 |
| 3 May 2024 |
USD |
16.304 |
16.608 |
16.292 |
16.352 |
16.352 |
+0.124 (+0.76%)
|
22,200 |
| 2 May 2024 |
USD |
16.28 |
16.34 |
16.162 |
16.228 |
16.228 |
-0.176 (-1.07%)
|
17,514 |
| 1 May 2024 |
USD |
16.584 |
16.584 |
16.3 |
16.404 |
16.404 |
-0.012 (-0.07%)
|
5,588 |
| 30 Apr 2024 |
USD |
16.45 |
16.592 |
16.4 |
16.416 |
16.416 |
-0.01 (-0.06%)
|
18,101 |
| 29 Apr 2024 |
USD |
16.482 |
16.494 |
16.4 |
16.426 |
16.426 |
+0.021 (+0.13%)
|
11,949 |
| 26 Apr 2024 |
USD |
16.482 |
16.482 |
16.264 |
16.405 |
16.405 |
+0.122 (+0.75%)
|
11,726 |
| 25 Apr 2024 |
USD |
16.34 |
16.482 |
16.25 |
16.283 |
16.283 |
-0.058 (-0.35%)
|
8,685 |
| 24 Apr 2024 |
USD |
16.404 |
16.408 |
16.33 |
16.341 |
16.341 |
+0.037 (+0.23%)
|
10,446 |
| 23 Apr 2024 |
USD |
16.25 |
16.482 |
16.156 |
16.304 |
16.304 |
+0.188 (+1.17%)
|
2,404 |
| 22 Apr 2024 |
USD |
16.236 |
17.1409 |
16.1 |
16.116 |
16.116 |
-0.142 (-0.87%)
|
17,324 |
| 19 Apr 2024 |
USD |
16.496 |
16.608 |
16.258 |
16.258 |
16.258 |
-0.291 (-1.76%)
|
18,664 |
| 18 Apr 2024 |
USD |
16.65 |
16.68 |
16.43 |
16.549 |
16.549 |
-0.043 (-0.26%)
|
10,880 |
| 17 Apr 2024 |
USD |
16.648 |
16.806 |
16.592 |
16.592 |
16.592 |
-0.061 (-0.37%)
|
10,959 |
| 16 Apr 2024 |
USD |
16.758 |
16.758 |
16.6 |
16.653 |
16.653 |
-0.119 (-0.71%)
|
7,055 |
| 15 Apr 2024 |
USD |
16.728 |
16.99 |
16.71 |
16.772 |
16.772 |
+0.032 (+0.19%)
|
4,506 |
| 12 Apr 2024 |
USD |
16.972 |
16.994 |
16.602 |
16.74 |
16.74 |
+0.014 (+0.08%)
|
7,718 |
| 11 Apr 2024 |
USD |
16.972 |
16.972 |
16.65 |
16.726 |
16.726 |
+0.034 (+0.20%)
|
9,867 |
| 10 Apr 2024 |
USD |
17 |
18.83 |
16.61 |
16.692 |
16.692 |
-0.013 (-0.08%)
|
6,865 |
| 9 Apr 2024 |
USD |
16.82 |
16.882 |
16.692 |
16.705 |
16.705 |
-0.046 (-0.27%)
|
6,999 |
| 8 Apr 2024 |
USD |
16.78 |
16.89 |
16.692 |
16.751 |
16.751 |
+0.008 (+0.05%)
|
13,196 |
| 5 Apr 2024 |
USD |
17 |
17 |
16.612 |
16.743 |
16.743 |
-0.049 (-0.29%)
|
8,364 |
| 4 Apr 2024 |
USD |
16.89 |
16.89 |
16.65 |
16.792 |
16.792 |
+0.034 (+0.20%)
|
5,898 |
| 3 Apr 2024 |
USD |
16.822 |
16.826 |
16.674 |
16.758 |
16.758 |
+0.108 (+0.65%)
|
10,631 |
