Global X NASDAQ 100 Collar 95-110 ETF (QCLR)
NASDAQ: QCLR · Real-Time Price · USD
32.24
-0.03 (-0.08%)
At close: Oct 16, 2025, 4:00 PM EDT
32.24
0.00 (0.00%)
After-hours: Oct 16, 2025, 4:15 PM EDT
QCLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 32.38 | 32.39 | 32.24 | 32.24 | 32.24 | -0.08% | 2,470 |
| Oct 15, 2025 | 32.36 | 32.36 | 32.27 | 32.27 | 32.27 | 0.37% | 220 |
| Oct 14, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.38% | 211 |
| Oct 13, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 1.25% | 24 |
| Oct 10, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -2.00% | 54 |
| Oct 9, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -0.12% | 162 |
| Oct 8, 2025 | 32.57 | 32.58 | 32.52 | 32.57 | 32.57 | 0.77% | 1,547 |
| Oct 7, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.43% | 52 |
| Oct 6, 2025 | 32.53 | 32.54 | 32.46 | 32.46 | 32.46 | 0.28% | 3,556 |
| Oct 3, 2025 | 32.39 | 32.43 | 32.30 | 32.37 | 32.37 | -0.01% | 11,401 |
| Oct 2, 2025 | 32.30 | 32.37 | 32.30 | 32.37 | 32.37 | 0.30% | 1,432 |
| Oct 1, 2025 | 32.10 | 32.28 | 32.10 | 32.28 | 32.28 | 0.23% | 1,898 |
| Sep 30, 2025 | 32.12 | 32.20 | 32.12 | 32.20 | 32.20 | 0.22% | 6,162 |
| Sep 29, 2025 | 32.17 | 32.17 | 32.13 | 32.13 | 32.13 | 0.28% | 171 |
| Sep 26, 2025 | 31.92 | 32.04 | 31.92 | 32.04 | 32.04 | 0.24% | 216 |
| Sep 25, 2025 | 31.97 | 31.97 | 31.89 | 31.96 | 31.96 | -0.23% | 1,071 |
| Sep 24, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.26% | 138 |
| Sep 23, 2025 | 32.20 | 32.20 | 32.12 | 32.12 | 32.12 | -0.48% | 263 |
| Sep 22, 2025 | 32.14 | 32.28 | 32.13 | 32.28 | 32.28 | 0.10% | 418 |
| Sep 19, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.20% | 86 |
| Sep 18, 2025 | 32.12 | 32.18 | 32.12 | 32.18 | 32.18 | 0.21% | 312 |
| Sep 17, 2025 | 32.13 | 32.14 | 32.00 | 32.11 | 32.11 | -0.24% | 7,235 |
| Sep 16, 2025 | 32.15 | 32.19 | 32.15 | 32.19 | 32.19 | 0.11% | 210 |
| Sep 15, 2025 | 32.02 | 32.18 | 32.02 | 32.15 | 32.15 | 0.27% | 20,738 |
| Sep 12, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.12% | 7 |
| Sep 11, 2025 | 31.96 | 32.03 | 31.96 | 32.03 | 32.03 | 0.25% | 3,303 |
| Sep 10, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.08% | 1,336 |
| Sep 9, 2025 | 31.90 | 31.97 | 31.90 | 31.97 | 31.97 | 0.32% | 2,010 |
| Sep 8, 2025 | 31.85 | 31.87 | 31.85 | 31.87 | 31.87 | 0.33% | 1,590 |
| Sep 5, 2025 | 31.83 | 31.83 | 31.71 | 31.77 | 31.77 | 0.16% | 7,618 |
| Sep 4, 2025 | 31.59 | 31.72 | 31.59 | 31.72 | 31.72 | 0.68% | 323 |
| Sep 3, 2025 | 31.46 | 31.50 | 31.41 | 31.50 | 31.50 | 0.69% | 6,361 |
| Sep 2, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.59% | 32 |
| Aug 29, 2025 | 31.57 | 31.57 | 31.47 | 31.47 | 31.47 | -0.72% | 108 |
| Aug 28, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.51% | 108 |
| Aug 27, 2025 | 31.44 | 31.54 | 31.44 | 31.54 | 31.54 | 0.03% | 284 |
| Aug 26, 2025 | 31.35 | 31.53 | 31.35 | 31.53 | 31.53 | 0.33% | 1,583 |
| Aug 25, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.14% | 134 |
| Aug 22, 2025 | 31.56 | 31.56 | 31.47 | 31.47 | 31.47 | 1.12% | 396 |
| Aug 21, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.36% | 23 |
| Aug 20, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.29% | 83 |
| Aug 19, 2025 | 31.54 | 31.54 | 31.33 | 31.33 | 31.33 | -0.76% | 4,892 |
| Aug 18, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.05% | 239 |
| Aug 15, 2025 | 31.50 | 31.57 | 31.50 | 31.55 | 31.55 | -0.08% | 1,355 |
| Aug 14, 2025 | 31.60 | 31.60 | 31.57 | 31.57 | 31.57 | -0.12% | 1,154 |
| Aug 13, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.07% | 108 |
| Aug 12, 2025 | 31.55 | 31.59 | 31.55 | 31.59 | 31.59 | 0.81% | 210 |
| Aug 11, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.16% | 38 |
| Aug 8, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.45% | 143 |
| Aug 7, 2025 | 31.41 | 31.41 | 31.25 | 31.25 | 31.25 | 0.26% | 348 |