Skip to main content
Global X NASDAQ 100 Collar 95-110 ETF (QCLR)
NASDAQ: QCLR · Real-Time Price · USD
32.10
+0.37 (1.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

QCLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202432.2832.2932.1032.1032.101.17%4,115
Dec 19, 202432.0032.0631.7331.7331.73-0.45%1,550
Dec 18, 202432.5832.5831.8731.8731.87-2.05%2,964
Dec 17, 202432.5832.5832.5432.5432.540.20%344
Dec 16, 202432.4832.4832.4832.4832.480.26%2
Dec 13, 202432.3932.3932.3932.3932.390.42%7
Dec 12, 202432.2532.2532.2532.2532.25-0.15%48
Dec 11, 202432.3032.3032.3032.3032.301.13%28
Dec 10, 202431.9431.9431.9431.9431.94-0.28%3
Dec 9, 202432.0332.0332.0332.0332.03-0.46%8
Dec 6, 202432.1832.1832.1832.1832.180.47%4
Dec 5, 202432.1032.1032.0332.0332.030.03%392
Dec 4, 202432.0232.0232.0232.0232.020.95%13
Dec 3, 202431.7231.7231.7231.7231.720.06%9
Dec 2, 202431.7031.7031.7031.7031.700.89%104
Nov 29, 202431.4231.4231.4231.4231.420.93%5
Nov 27, 202431.0531.1831.0531.1331.13-0.70%506
Nov 26, 202431.3531.3531.3531.3531.350.52%7
Nov 25, 202431.1131.1931.1131.1931.190.03%1,625
Nov 22, 202431.0931.1831.0931.1831.180.32%159
Nov 21, 202431.0831.0831.0831.0831.080.20%5
Nov 20, 202430.8731.0230.8731.0231.020.13%364
Nov 19, 202430.7630.9830.7630.9830.980.58%332
Nov 18, 202430.8030.8030.8030.8030.800.66%15
Nov 15, 202430.6030.6030.6030.6030.60-2.14%10
Nov 14, 202431.2731.2731.2731.2731.27-0.32%29
Nov 13, 202431.3731.3731.3731.3731.370.13%37
Nov 12, 202431.3331.3331.3331.3331.33-0.09%4
Nov 11, 202431.3131.3631.3131.3631.36-0.04%1,816
Nov 8, 202431.3731.3731.3731.3731.370.01%117
Nov 7, 202431.3131.3731.3131.3731.371.17%165
Nov 6, 202430.8531.0130.8531.0131.011.92%1,515
Nov 5, 202430.4230.4230.4230.4230.420.86%7
Nov 4, 202430.1730.1730.1730.1730.17-0.29%4
Nov 1, 202430.2530.2530.2530.2530.250.40%8
Oct 31, 202430.1330.1330.1330.1330.13-1.53%11
Oct 30, 202430.6030.6030.6030.6030.60-0.62%11
Oct 29, 202430.7930.7930.7930.7930.790.79%18
Oct 28, 202430.6930.6930.5530.5530.55-0.29%1,636
Oct 25, 202430.7530.7530.6430.6430.640.49%808
Oct 24, 202430.4930.4930.4930.4930.490.56%107
Oct 23, 202430.3230.3230.3230.3230.32-0.75%67
Oct 22, 202430.5530.5530.5530.5530.55-0.04%4
Oct 21, 202430.4830.5630.4430.5630.560.23%1,235
Oct 18, 202430.4930.4930.4930.4930.490.33%4
Oct 17, 202430.3930.3930.3930.3930.39-0.07%63
Oct 16, 202430.4130.4130.4130.4130.410.17%11
Oct 15, 202430.3630.3630.3630.3630.36-0.93%7
Oct 14, 202430.6430.6430.6430.6430.640.61%28
Oct 11, 202430.4630.4630.4630.4630.46-0.08%45
Oct 10, 202430.4830.4830.4830.4830.480.03%8
Oct 9, 202430.4730.4730.4730.4730.470.46%5
Oct 8, 202430.3330.3330.3330.3330.330.80%8
Oct 7, 202430.0930.0930.0930.0930.09-0.43%51
Oct 4, 202430.1730.2230.1530.2230.220.47%339
Oct 3, 202430.0130.0830.0130.0830.080.16%109
Oct 2, 202430.0330.0330.0330.0330.030.14%8
Oct 1, 202429.9929.9929.9929.9929.99-0.92%3
Sep 30, 202430.2730.2730.2730.2730.270.46%60
Sep 27, 202430.1330.1330.1330.1330.13-0.50%9
Sep 26, 202430.2830.2830.2830.2830.280.53%12
Sep 25, 202430.1230.1230.1230.1230.120.14%9
Sep 24, 202430.0830.0830.0830.0830.080.24%1
Sep 23, 202430.0130.0130.0130.0130.010.25%6
Sep 20, 202429.9329.9329.9329.9329.93-0.50%95
Sep 19, 202430.0830.0830.0830.0830.082.57%10
Sep 18, 202429.3229.3329.3229.3329.33-0.62%118
Sep 17, 202429.3929.5129.3829.5129.510.31%2,078
Sep 16, 202429.4229.4229.4229.4229.42-0.47%22
Sep 13, 202429.5629.5629.5629.5629.560.14%6
Sep 12, 202429.5229.5229.5229.5229.520.83%12
Sep 11, 202429.2829.2829.2829.2829.281.42%3
Sep 10, 202428.8728.8728.8728.8728.870.58%6
Sep 9, 202428.7028.7028.7028.7028.700.35%24
Sep 6, 202428.6028.6028.6028.6028.60-1.62%5
Sep 5, 202429.0729.0729.0729.0729.070.73%177
Sep 4, 202428.9328.9328.8628.8628.86-0.69%2,306
Sep 3, 202429.6229.6229.0629.0629.06-2.38%611
Aug 30, 202429.7729.7729.7729.7729.770.85%34
Aug 29, 202429.5229.5229.5229.5229.52-0.17%11
Aug 28, 202429.5429.6129.5429.5729.57-0.79%223
Aug 27, 202429.8129.8129.8129.8129.810.05%43
Aug 26, 202429.7929.7929.7929.7929.79-0.60%97
Aug 23, 202429.9729.9729.9729.9729.970.54%5
Aug 22, 202429.8129.8129.8129.8129.81-1.14%6
Aug 21, 202430.1630.1630.1630.1630.160.32%93
Aug 20, 202430.0630.0630.0630.0630.060.05%93
Aug 19, 202429.8430.0529.8430.0530.050.94%616
Aug 16, 202429.7729.7729.7729.7729.77-0.02%8
Aug 15, 202429.7729.7729.7729.7729.771.75%8
Aug 14, 202429.1329.2629.1329.2629.26-0.13%204
Aug 13, 202429.3029.3029.3029.3029.301.33%1
Aug 12, 202428.9128.9128.9128.9128.91-0.21%8
Aug 9, 202428.9728.9728.9728.9728.970.28%13
Aug 8, 202428.6528.8928.6528.8928.891.08%207
Aug 7, 202428.9228.9228.5828.5828.58-0.42%811
Aug 6, 202428.7028.7028.7028.7028.70-0.62%46
Aug 5, 202428.8828.8828.8828.8828.88-0.62%48
Aug 2, 202429.0629.0629.0629.0629.06-0.92%170
Aug 1, 202429.6429.6429.1929.3329.33-1.21%638