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 |
| 5 Jan 2024 |
USD |
16.264 |
16.264 |
16.098 |
16.147 |
16.147 |
+0.004 (+0.02%)
|
4,393 |
| 4 Jan 2024 |
USD |
16.354 |
16.354 |
16.102 |
16.143 |
16.143 |
-0.033 (-0.20%)
|
6,065 |
| 3 Jan 2024 |
USD |
16.122 |
16.338 |
16 |
16.176 |
16.176 |
-0.016 (-0.10%)
|
6,151 |
| 2 Jan 2024 |
USD |
16.326 |
16.426 |
16.182 |
16.192 |
16.192 |
-0.182 (-1.11%)
|
13,232 |
| 29 Dec 2023 |
USD |
16.37 |
16.45 |
16.25 |
16.374 |
16.374 |
+0.013 (+0.08%)
|
5,648 |
| 28 Dec 2023 |
USD |
16.498 |
16.498 |
16.302 |
16.361 |
16.361 |
+0.099 (+0.61%)
|
13,514 |
| 27 Dec 2023 |
USD |
16.2 |
16.356 |
16.15 |
16.262 |
16.262 |
+0.039 (+0.24%)
|
21,574 |
| 22 Dec 2023 |
USD |
16.264 |
16.332 |
16.168 |
16.223 |
16.223 |
+0.024 (+0.15%)
|
1,552 |
| 21 Dec 2023 |
USD |
16.368 |
16.368 |
16.168 |
16.199 |
16.199 |
+0.019 (+0.12%)
|
10,338 |
| 20 Dec 2023 |
USD |
16.23 |
16.398 |
15.826 |
16.18 |
16.18 |
-0.019 (-0.12%)
|
4,498 |
| 19 Dec 2023 |
USD |
16.12 |
16.262 |
16.1 |
16.199 |
16.199 |
-0.001 (-0.01%)
|
22,728 |
| 18 Dec 2023 |
USD |
16.2 |
16.326 |
16.092 |
16.2 |
16.2 |
+0.034 (+0.21%)
|
7,939 |
| 15 Dec 2023 |
USD |
16.2 |
16.35 |
15.944 |
16.166 |
16.166 |
+0.076 (+0.47%)
|
7,062 |
| 14 Dec 2023 |
USD |
16.158 |
16.158 |
15.81 |
16.09 |
16.09 |
+0.048 (+0.30%)
|
8,267 |
| 13 Dec 2023 |
USD |
16 |
16.35 |
15.802 |
16.042 |
16.042 |
-0.025 (-0.16%)
|
18,715 |
| 12 Dec 2023 |
USD |
16.312 |
16.312 |
15.8 |
16.067 |
16.067 |
+0.085 (+0.53%)
|
9,469 |
| 11 Dec 2023 |
USD |
15.802 |
16.246 |
15.802 |
15.982 |
15.982 |
+0.05 (+0.31%)
|
8,472 |
| 8 Dec 2023 |
USD |
15.96 |
16.006 |
15.9 |
15.932 |
15.932 |
+0.023 (+0.14%)
|
3,964 |
| 7 Dec 2023 |
USD |
16.338 |
16.338 |
15.806 |
15.909 |
15.909 |
+0.04 (+0.25%)
|
8,406 |
| 6 Dec 2023 |
USD |
15.86 |
16.054 |
15.85 |
15.869 |
15.869 |
-0.002 (-0.01%)
|
2,767 |
| 5 Dec 2023 |
USD |
16.144 |
16.144 |
15.63 |
15.871 |
15.871 |
+0.058 (+0.37%)
|
4,104 |
| 4 Dec 2023 |
USD |
15.95 |
15.992 |
15.813 |
15.813 |
15.813 |
-0.069 (-0.43%)
|
5,144 |
| 1 Dec 2023 |
USD |
15.84 |
15.92 |
15.812 |
15.882 |
15.882 |
+0.008 (+0.05%)
|
5,832 |
| 30 Nov 2023 |
USD |
16.068 |
16.068 |
15.672 |
15.874 |
15.874 |
-0.186 (-1.16%)
|
8,695 |
| 29 Nov 2023 |
USD |
16.122 |
16.35 |
16 |
16.06 |
16.06 |
-0.02 (-0.12%)
|
1,735 |
| 28 Nov 2023 |
USD |
16.15 |
16.15 |
16 |
16.08 |
16.08 |
+0.026 (+0.16%)
|
2,897 |
| 27 Nov 2023 |
USD |
16.12 |
16.348 |
15.996 |
16.054 |
16.054 |
+0.009 (+0.06%)
|
1,559 |
| 24 Nov 2023 |
USD |
16.1 |
16.348 |
15.9 |
16.045 |
16.045 |
-0.017 (-0.11%)
|
1,550 |
| 23 Nov 2023 |
USD |
16.088 |
16.194 |
16 |
16.062 |
16.062 |
+0.06 (+0.37%)
|
3,529 |
| 22 Nov 2023 |
USD |
15.992 |
16.106 |
15.946 |
16.002 |
16.002 |
+0.006 (+0.04%)
|
26,601 |
