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 |
| 20 Sep 2024 |
USD |
16.94 |
17.068 |
16.766 |
17.006 |
17.006 |
+0.066 (+0.39%)
|
30,172 |
| 19 Sep 2024 |
USD |
16.85 |
16.94 |
16.72 |
16.94 |
16.94 |
+0.146 (+0.87%)
|
26,039 |
| 18 Sep 2024 |
USD |
16.798 |
16.846 |
16.618 |
16.794 |
16.794 |
-0.018 (-0.11%)
|
8,214 |
| 17 Sep 2024 |
USD |
16.8 |
16.85 |
16.7 |
16.812 |
16.812 |
-0.018 (-0.11%)
|
78,540 |
| 16 Sep 2024 |
USD |
16.83 |
16.832 |
16.6 |
16.83 |
16.83 |
+0.23 (+1.39%)
|
20,143 |
| 13 Sep 2024 |
USD |
16.89 |
16.89 |
16.6 |
16.6 |
16.6 |
-0.066 (-0.40%)
|
33,644 |
| 12 Sep 2024 |
USD |
16.628 |
16.818 |
16.238 |
16.666 |
16.666 |
+0.242 (+1.47%)
|
6,536 |
| 11 Sep 2024 |
USD |
16.498 |
16.558 |
16.14 |
16.424 |
16.424 |
+0.136 (+0.83%)
|
20,845 |
| 10 Sep 2024 |
USD |
16.222 |
16.612 |
16.19 |
16.288 |
16.288 |
+0.148 (+0.92%)
|
7,331 |
| 9 Sep 2024 |
USD |
16.22 |
16.44 |
16.022 |
16.14 |
16.14 |
-0.06 (-0.37%)
|
30,137 |
| 6 Sep 2024 |
USD |
16.74 |
16.82 |
16.076 |
16.2 |
16.2 |
-0.544 (-3.25%)
|
50,699 |
| 5 Sep 2024 |
USD |
16.834 |
16.834 |
16.2 |
16.744 |
16.744 |
+0.214 (+1.29%)
|
27,295 |
| 4 Sep 2024 |
USD |
16.44 |
16.818 |
16.3 |
16.53 |
16.53 |
+0.188 (+1.15%)
|
34,843 |
| 3 Sep 2024 |
USD |
16.7 |
16.812 |
16.342 |
16.342 |
16.342 |
-0.378 (-2.26%)
|
37,026 |
| 2 Sep 2024 |
USD |
16.7 |
16.994 |
16.7 |
16.72 |
16.72 |
-0.28 (-1.65%)
|
53,395 |
| 30 Aug 2024 |
USD |
16.67 |
17 |
16.586 |
17 |
17 |
+0.336 (+2.02%)
|
39,018 |
| 29 Aug 2024 |
USD |
16.576 |
16.72 |
16.392 |
16.664 |
16.664 |
-0.054 (-0.32%)
|
11,740 |
| 28 Aug 2024 |
USD |
16.828 |
16.956 |
16.688 |
16.718 |
16.718 |
-0.234 (-1.38%)
|
26,024 |
| 27 Aug 2024 |
USD |
16.894 |
17 |
16.68 |
16.952 |
16.952 |
-0.014 (-0.08%)
|
27,677 |
| 23 Aug 2024 |
USD |
16.82 |
16.966 |
16.774 |
16.966 |
16.966 |
+0.154 (+0.92%)
|
16,068 |
| 22 Aug 2024 |
USD |
16.872 |
16.998 |
16.654 |
16.812 |
16.812 |
-0.142 (-0.84%)
|
8,445 |
| 21 Aug 2024 |
USD |
16.842 |
17 |
16.778 |
16.954 |
16.954 |
+0.112 (+0.67%)
|
42,836 |
| 20 Aug 2024 |
USD |
16.9 |
17 |
16.7 |
16.842 |
16.842 |
-0.074 (-0.44%)
|
14,108 |
| 19 Aug 2024 |
USD |
16.66 |
16.996 |
16.522 |
16.916 |
16.916 |
+0.126 (+0.75%)
|
19,771 |
| 16 Aug 2024 |
USD |
16.67 |
16.822 |
16.59 |
16.79 |
16.79 |
+0.173 (+1.04%)
|
22,416 |
| 15 Aug 2024 |
USD |
16.544 |
16.998 |
16.15 |
16.617 |
16.617 |
+0.325 (+1.99%)
|
12,763 |
| 14 Aug 2024 |
USD |
16.454 |
16.758 |
16.146 |
16.292 |
16.292 |
-0.064 (-0.39%)
|
31,993 |
| 13 Aug 2024 |
USD |
16 |
16.356 |
15.782 |
16.356 |
16.356 |
+0.332 (+2.07%)
|
48,338 |
| 12 Aug 2024 |
USD |
15.95 |
16.024 |
15.78 |
16.024 |
16.024 |
+0.243 (+1.54%)
|
41,611 |
| 9 Aug 2024 |
USD |
15.752 |
15.998 |
15.694 |
15.781 |
15.781 |
+0.102 (+0.65%)
|
12,330 |
