Global X Funds (QDCC) Historical Stock Data
24.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QDCC is down -0.08% a day on average. There have been 22 days where Global X Funds closed green and 8 days where QDCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 24.37 | 24.37 | ↑$0.00 (0.00%) | 24.37 | 24.37 | 112 |
| 2025-08-21 | 24.36 | 24.36 | ↑$0.00 (0.00%) | 24.36 | 24.36 | 15 |
| 2025-08-20 | 24.23 | 24.23 | ↑$0.00 (0.00%) | 24.23 | 24.23 | 87 |
| 2025-08-19 | 24.54 | 24.36 | ↓$0.18 (-0.72%) | 24.36 | 24.63 | 369 |
| 2025-08-18 | 24.37 | 24.37 | ↑$0.00 (0.00%) | 24.37 | 24.37 | 182 |
| 2025-08-15 | 24.82 | 24.35 | ↓$0.47 (-1.91%) | 24.35 | 24.82 | 24.79K |
| 2025-08-14 | 24.74 | 24.84 | ↑$0.10 (0.42%) | 24.74 | 24.84 | 211 |
| 2025-08-13 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.98 | 24.98 | 188 |
| 2025-08-12 | 24.51 | 24.51 | ↑$0.00 (0.00%) | 24.51 | 24.51 | 51 |
| 2025-08-11 | 24.35 | 24.28 | ↓$0.07 (-0.30%) | 24.28 | 24.35 | 410 |
| 2025-08-08 | 24.22 | 24.25 | ↑$0.03 (0.12%) | 24.22 | 24.25 | 261 |
| 2025-08-07 | 24.17 | 24.17 | ↑$0.00 (0.00%) | 24.17 | 24.17 | 40 |
| 2025-08-06 | 24.20 | 24.16 | ↓$0.04 (-0.17%) | 24.16 | 24.20 | 135 |
| 2025-08-05 | 24.19 | 24.19 | ↑$0.00 (0.00%) | 24.19 | 24.19 | 26 |
| 2025-08-04 | 24.10 | 24.10 | ↑$0.00 (0.00%) | 24.10 | 24.10 | 82 |
| 2025-08-01 | 23.93 | 23.96 | ↑$0.03 (0.12%) | 23.93 | 23.99 | 274 |
| 2025-07-31 | 24.16 | 24.05 | ↓$0.11 (-0.44%) | 24.05 | 24.16 | 140 |
| 2025-07-30 | 24.19 | 24.19 | ↑$0.00 (0.00%) | 24.19 | 24.19 | 72 |
| 2025-07-29 | 24.26 | 24.26 | ↑$0.00 (0.00%) | 24.26 | 24.26 | 75 |
| 2025-07-28 | 24.26 | 24.26 | ↑$0.00 (0.00%) | 24.26 | 24.26 | 159 |
| 2025-07-25 | 24.30 | 24.26 | ↓$0.04 (-0.14%) | 24.26 | 24.30 | 323 |
| 2025-07-24 | 24.25 | 24.25 | ↑$0.00 (0.00%) | 24.25 | 24.25 | 15 |
| 2025-07-23 | 24.29 | 24.28 | ↓$0.01 (-0.06%) | 24.28 | 24.29 | 165 |
| 2025-07-22 | 24.17 | 24.21 | ↑$0.04 (0.18%) | 24.17 | 24.21 | 587 |
| 2025-07-21 | 23.95 | 24.09 | ↑$0.14 (0.60%) | 23.95 | 24.09 | 121 |
| 2025-07-18 | 24.35 | 24.35 | ↑$0.00 (0.00%) | 24.35 | 24.35 | 31 |
| 2025-07-17 | 24.31 | 24.27 | ↓$0.04 (-0.14%) | 24.27 | 24.31 | 250 |
| 2025-07-16 | 24.25 | 24.25 | ↑$0.00 (0.00%) | 24.25 | 24.25 | 44 |
| 2025-07-15 | 24.22 | 24.22 | ↑$0.00 (0.00%) | 24.22 | 24.22 | 38 |
| 2025-07-14 | 24.26 | 24.26 | ↑$0.00 (0.02%) | 24.26 | 24.28 | 319 |
Create an account or log in to view more rows.
$QDCC pressure
$QDCC this sell-off is meh.
$QDCC make it rain
let’s see some green
$QDCC This was indeed a beautiful day.
$QDCC lets go <3
$QDCC going down
$QDCC i'm out of slaps for the day
$QDCC the bulls in here
$QDCC what’s gonna happen now
$QDCC is the dump over