Skip to main content
Global X S&P 500 Quality Dividend Covered Call ETF (QDCC)
NYSEARCA: QDCC · Real-Time Price · USD
24.35
-0.49 (-1.99%)
At close: Aug 15, 2025, 4:00 PM
24.75
+0.40 (1.66%)
After-hours: Aug 15, 2025, 8:00 PM EDT

QDCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.8224.8224.3524.3524.35-2.00%24,786
Aug 14, 202524.7424.8424.7424.8424.84-0.54%211
Aug 13, 202524.9824.9824.9824.9824.981.91%188
Aug 12, 202524.5124.5124.5124.5124.510.96%51
Aug 11, 202524.3524.3524.2824.2824.280.12%410
Aug 8, 202524.2224.2524.2224.2524.250.33%261
Aug 7, 202524.1724.1724.1724.1724.170.04%40
Aug 6, 202524.2024.2024.1624.1624.16-0.10%135
Aug 5, 202524.1924.1924.1924.1924.190.34%26
Aug 4, 202524.1024.1024.1024.1024.100.61%82
Aug 1, 202523.9323.9923.9323.9623.96-0.39%274
Jul 31, 202524.1624.1624.0524.0524.05-0.56%140
Jul 30, 202524.1924.1924.1924.1924.19-0.29%72
Jul 29, 202524.2624.2624.2624.2624.26-75
Jul 28, 202524.2624.2624.2624.2624.26-0.02%159
Jul 25, 202524.3024.3024.2724.2724.270.07%323
Jul 24, 202524.2524.2524.2524.2524.25-0.12%15
Jul 23, 202524.2924.2924.2824.2824.280.25%165
Jul 22, 202524.1724.2224.1724.2224.220.50%587
Jul 21, 202523.9524.0923.9524.0924.09-1.07%121
Jul 18, 202524.3624.3624.3624.3624.120.33%31
Jul 17, 202524.3124.3124.2824.2824.040.11%250
Jul 16, 202524.2524.2524.2524.2524.010.14%44
Jul 15, 202524.2224.2224.2224.2223.98-0.19%38
Jul 14, 202524.2624.2824.2624.2624.02-319
Jul 11, 202524.2724.2724.2224.2624.02-0.09%448
Jul 10, 202524.2124.2924.2124.2824.050.18%265
Jul 9, 202524.2424.2424.2424.2424.00-179
Jul 8, 202524.2424.2424.2424.2424.000.19%142
Jul 7, 202524.2224.2224.1724.2023.96-0.14%659
Jul 3, 202524.2324.2324.2324.2323.990.06%112
Jul 2, 202524.2024.2224.1724.2223.980.12%812
Jul 1, 202524.2024.2024.1924.1923.950.84%426
Jun 30, 202523.9523.9923.9523.9823.750.37%660
Jun 27, 202523.9123.9123.9023.9023.660.47%213
Jun 26, 202523.8123.8123.7823.7823.550.46%129
Jun 25, 202523.7323.7323.6523.6823.44-0.65%1,326
Jun 24, 202523.8323.8323.8323.8323.600.30%79
Jun 23, 202523.7523.7623.7523.7623.53-0.56%208
Jun 20, 202523.9023.9023.8323.8923.490.67%908
Jun 18, 202523.7423.7423.7423.7423.33-0.35%245
Jun 17, 202523.9523.9523.8223.8223.41-0.66%593
Jun 16, 202523.9823.9823.9823.9823.570.54%316
Jun 13, 202523.8223.8523.8223.8523.44-0.51%711
Jun 12, 202523.9723.9723.9723.9723.570.10%50
Jun 11, 202523.9523.9523.9523.9523.54-0.11%10
Jun 10, 202523.9823.9823.9823.9823.570.46%133
Jun 9, 202523.8123.8723.8123.8723.460.32%302
Jun 6, 202523.7923.7923.7923.7923.390.86%95
Jun 5, 202523.5923.5923.5923.5923.18-0.50%31