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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	13.38	13.42	13.42	13.42	13.35	4,616
December 02, 2025	13.38	13.43	13.43	13.44	13.38	23,145
December 01, 2025	13.31	13.36	13.36	13.36	13.3	14,300
November 28, 2025	13.53	13.39	13.39	13.53	13.31	40,900
November 27, 2025	13.4	13.66	13.53	13.66	13.4	4,400
November 26, 2025	13.52	13.49	13.49	13.52	13.45	15,400
November 25, 2025	13.37	13.44	13.44	13.45	13.28	34,300
November 24, 2025	13.19	13.38	13.38	13.38	13.19	6,500
November 21, 2025	12.97	13.05	13.05	13.13	12.91	31,149
November 20, 2025	13.38	12.98	12.98	13.51	12.97	61,300
November 19, 2025	13.14	13.22	13.22	13.25	13.14	4,900
November 18, 2025	13.17	13.08	13.08	13.24	13.01	79,800
November 17, 2025	13.33	13.26	13.26	13.38	13.22	25,500
November 14, 2025	13.16	13.34	13.34	13.4	13.11	61,509
November 13, 2025	13.52	13.35	13.35	13.52	13.32	51,400
November 12, 2025	13.62	13.52	13.52	13.62	13.48	14,432
November 11, 2025	13.55	13.53	13.53	13.55	13.49	7,800
November 10, 2025	13.5	13.58	13.58	13.58	13.49	17,449
November 07, 2025	13.38	13.35	13.35	13.38	13.18	42,009
November 06, 2025	13.61	13.45	13.45	13.61	13.45	40,207
November 05, 2025	13.56	13.64	13.64	13.69	13.56	13,600
November 04, 2025	13.56	13.56	13.56	13.65	13.56	29,500
November 03, 2025	13.7	13.7	13.7	13.73	13.69	36,800
October 31, 2025	13.76	13.64	13.64	13.76	13.6	27,408
October 30, 2025	13.75	13.71	13.58	13.78	13.7	42,100
October 29, 2025	13.73	13.76	13.63	13.76	13.7	11,600
October 28, 2025	13.75	13.73	13.6	13.75	13.69	26,200
October 27, 2025	13.67	13.73	13.6	13.73	13.66	45,600
October 24, 2025	13.54	13.57	13.57	13.6	13.54	33,800
October 23, 2025	13.39	13.45	13.45	13.45	13.38	11,300
October 22, 2025	13.46	13.36	13.36	13.46	13.28	49,200
October 21, 2025	13.46	13.48	13.48	13.49	13.44	7,500
October 20, 2025	13.38	13.48	13.48	13.5	13.38	30,620
October 17, 2025	13.26	13.32	13.32	13.35	13.24	52,232
October 16, 2025	13.34	13.28	13.28	13.39	13.22	35,875
October 15, 2025	13.37	13.33	13.33	13.39	13.3	22,040
October 14, 2025	13.16	13.24	13.24	13.34	13.07	99,300
October 10, 2025	13.41	13.07	13.07	13.43	13.07	92,719
October 09, 2025	13.38	13.42	13.42	13.42	13.38	5,800
October 08, 2025	13.25	13.38	13.38	13.38	13.25	30,907
October 07, 2025	13.36	13.27	13.27	13.36	13.25	42,204
October 06, 2025	13.35	13.32	13.32	13.35	13.3	26,100
October 03, 2025	13.28	13.24	13.24	13.3	13.24	26,600
October 02, 2025	13.26	13.28	13.28	13.29	13.26	10,921
October 01, 2025	13.13	13.23	13.23	13.23	13.13	10,218
September 30, 2025	13.14	13.17	13.17	13.17	13.11	6,349
September 29, 2025	13.13	13.14	13.14	13.18	13.12	24,738
September 26, 2025	13.22	13.21	13.21	13.23	13.18	7,900
September 25, 2025	13.15	13.19	13.19	13.19	13.1	21,748
September 24, 2025	13.19	13.18	13.18	13.19	13.14	15,723
September 23, 2025	13.19	13.16	13.16	13.19	13.14	16,400
September 22, 2025	13.11	13.2	13.2	13.2	13.11	55,048
September 19, 2025	13.1	13.11	13.11	13.11	13.06	48,741
September 18, 2025	13.06	13.06	13.06	13.09	13.02	79,586
September 17, 2025	12.93	12.96	12.96	12.97	12.89	17,200
September 16, 2025	12.95	12.96	12.96	12.96	12.94	21,016
September 15, 2025	12.97	12.99	12.99	13.02	12.97	42,423
September 12, 2025	12.95	12.99	12.99	12.99	12.95	14,717
September 11, 2025	12.94	12.94	12.94	12.94	12.92	10,839
September 10, 2025	12.95	12.91	12.91	12.95	12.87	23,700

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