Global X - NASDAQ-100 Covered Call - ETF - QQCC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.76	12.8	12.8	12.84	12.75	16,633
August 21, 2025	12.69	12.71	12.71	12.74	12.66	14,800
August 20, 2025	12.75	12.73	12.73	12.75	12.59	27,650
August 19, 2025	12.83	12.77	12.77	12.84	12.76	20,931
August 18, 2025	12.83	12.83	12.83	12.84	12.81	46,500
August 15, 2025	12.89	12.86	12.86	12.89	12.83	22,325
August 14, 2025	12.82	12.88	12.88	12.88	12.82	15,100
August 13, 2025	12.85	12.84	12.84	12.87	12.82	18,700
August 12, 2025	12.79	12.84	12.84	12.84	12.74	9,912
August 11, 2025	12.73	12.72	12.72	12.77	12.72	40,516
August 08, 2025	12.68	12.73	12.73	12.73	12.68	6,903
August 07, 2025	12.68	12.63	12.63	12.7	12.62	7,600
August 06, 2025	12.55	12.62	12.62	12.62	12.55	15,400
August 05, 2025	12.63	12.53	12.53	12.63	12.5	20,313
August 01, 2025	12.47	12.43	12.43	12.47	12.37	76,389
July 31, 2025	12.89	12.63	12.63	12.89	12.61	102,000
July 30, 2025	12.75	12.76	12.64	12.79	12.75	75,200
July 29, 2025	12.76	12.73	12.61	12.77	12.72	14,333
July 28, 2025	12.69	12.7	12.58	12.7	12.66	13,400
July 25, 2025	12.58	12.64	12.52	12.66	12.58	42,800
July 24, 2025	12.55	12.55	12.55	12.56	12.51	16,633
July 23, 2025	12.49	12.49	12.49	12.5	12.46	5,109
July 22, 2025	12.55	12.47	12.47	12.55	12.45	45,300
July 21, 2025	12.59	12.58	12.58	12.62	12.58	7,700
July 18, 2025	12.56	12.57	12.57	12.57	12.55	11,035
July 17, 2025	12.55	12.59	12.59	12.6	12.54	15,541
July 16, 2025	12.5	12.48	12.48	12.5	12.4	17,600
July 15, 2025	12.52	12.49	12.49	12.52	12.49	10,600
July 14, 2025	12.45	12.46	12.46	12.47	12.38	13,200
July 11, 2025	12.4	12.42	12.42	12.43	12.4	21,927
July 10, 2025	12.48	12.41	12.41	12.48	12.41	9,102
July 09, 2025	12.4	12.44	12.44	12.45	12.4	17,305
July 08, 2025	12.38	12.38	12.38	12.39	12.37	8,935
July 07, 2025	12.31	12.35	12.35	12.36	12.31	25,308
July 04, 2025	12.3	12.39	12.39	12.39	12.29	7,540
July 03, 2025	12.3	12.34	12.34	12.34	12.3	40,987
July 02, 2025	12.23	12.26	12.26	12.29	12.22	42,100
June 30, 2025	12.36	12.32	12.32	12.36	12.27	26,900
June 27, 2025	12.4	12.44	12.44	12.47	12.38	40,199
June 26, 2025	12.4	12.35	12.35	12.4	12.31	27,004
June 25, 2025	12.36	12.35	12.35	12.4	12.34	12,473
June 24, 2025	12.22	12.34	12.34	12.34	12.22	17,033
June 23, 2025	12.07	12.21	12.21	12.21	12.07	39,922
June 20, 2025	12.15	12.11	12.11	12.18	12.09	12,968
June 19, 2025	12.07	12.05	12.05	12.07	12	18,414
June 18, 2025	12.16	12.09	12.09	12.16	12.07	24,107
June 17, 2025	12.01	12.06	12.06	12.07	12.01	31,367
June 16, 2025	12.04	12.07	12.07	12.07	12	27,828
June 13, 2025	12.05	11.96	11.96	12.05	11.95	16,106
June 12, 2025	12.08	12.07	12.07	12.09	12.06	17,600
June 11, 2025	12.17	12.1	12.1	12.17	12.09	17,400
June 10, 2025	12.16	12.14	12.14	12.16	12.09	18,500
June 09, 2025	12.12	12.1	12.1	12.12	12.08	15,000
June 06, 2025	12.09	12.11	12.11	12.11	12.06	8,007
June 05, 2025	12.1	11.96	11.96	12.11	11.96	26,400
June 04, 2025	12.07	12.07	12.07	12.08	12.04	32,400
June 03, 2025	11.95	12.07	12.07	12.08	11.95	12,912
June 02, 2025	11.91	11.97	11.97	11.98	11.9	8,114
May 30, 2025	11.96	11.94	11.94	11.98	11.85	8,308
May 29, 2025	12.2	12.12	12	12.2	12.08	26,100

Global X - NASDAQ-100 Covered Call - ETF (QQCC.TO) TSX