Global X NASDAQ 100 Collar 95-110 ETF (QCLR)

NASDAQ: QCLR · Real-Time Price · USD

28.39

-0.05 (-0.17%)

At close: Aug 14, 2026, 4:00 PM EDT

28.39

0.00 (0.00%)

After-hours: Aug 14, 2026, 4:15 PM EDT

QCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	28.44	28.49	28.35	28.44	-	-	49
Aug 13, 2026	28.39	28.44	28.39	28.44	28.44	0.89%	148
Aug 12, 2026	28.20	28.20	28.19	28.19	28.19	0.39%	225
Aug 11, 2026	28.17	28.18	28.08	28.08	28.08	-0.30%	1,103
Aug 10, 2026	28.16	28.16	28.16	28.16	28.16	-0.27%	88
Aug 7, 2026	28.21	28.24	28.21	28.24	28.24	0.63%	621
Aug 6, 2026	28.10	28.10	28.06	28.06	28.06	-0.37%	221
Aug 5, 2026	28.29	28.29	28.17	28.17	28.17	-0.47%	651
Aug 4, 2026	28.30	28.30	28.30	28.30	28.30	1.97%	122
Aug 3, 2026	27.75	27.75	27.75	27.75	27.75	0.62%	17
Jul 31, 2026	27.58	27.58	27.58	27.58	27.58	0.16%	219
Jul 30, 2026	27.54	27.54	27.54	27.54	27.54	0.97%	17
Jul 29, 2026	27.42	27.42	27.28	27.28	27.28	-0.59%	508
Jul 28, 2026	27.45	27.46	27.44	27.44	27.44	-0.37%	353
Jul 27, 2026	27.54	27.54	27.54	27.54	27.54	-0.26%	106
Jul 24, 2026	27.61	27.61	27.61	27.61	27.61	-0.66%	15
Jul 23, 2026	27.84	27.84	27.79	27.79	27.79	-0.95%	353
Jul 22, 2026	28.06	28.06	28.06	28.06	28.06	-0.27%	112
Jul 21, 2026	28.12	28.17	28.12	28.14	28.13	0.97%	1,156
Jul 20, 2026	27.91	27.91	27.82	27.87	27.87	-0.15%	1,105
Jul 17, 2026	27.87	27.91	27.87	27.91	27.91	-0.61%	902
Jul 16, 2026	28.15	28.16	28.08	28.08	28.08	-0.89%	657
Jul 15, 2026	28.33	28.33	28.33	28.33	28.33	-0.30%	136
Jul 14, 2026	28.42	28.42	28.42	28.42	28.41	0.60%	19
Jul 13, 2026	28.25	28.25	28.25	28.25	28.25	-1.03%	33
Jul 10, 2026	28.54	28.54	28.54	28.54	28.54	0.06%	25
Jul 9, 2026	28.52	28.52	28.52	28.52	28.52	0.87%	89
Jul 8, 2026	28.28	28.28	28.28	28.28	28.28	0.21%	63
Jul 7, 2026	28.22	28.22	28.22	28.22	28.22	-1.01%	14
Jul 6, 2026	28.51	28.51	28.51	28.51	28.51	-0.70%	125
Jul 2, 2026	28.71	28.71	28.71	28.71	28.71	0.50%	86
Jul 1, 2026	28.56	28.57	28.56	28.57	28.57	-1.02%	202
Jun 30, 2026	28.86	28.86	28.86	28.86	28.86	1.13%	119
Jun 29, 2026	28.31	28.54	28.31	28.54	28.54	0.98%	313
Jun 26, 2026	28.33	28.33	28.33	28.33	28.26	-0.40%	41
Jun 25, 2026	28.39	28.44	28.39	28.44	28.38	0.35%	982
Jun 24, 2026	28.34	28.34	28.34	28.34	28.28	-0.45%	7
Jun 23, 2026	28.42	28.47	28.42	28.47	28.41	-1.44%	669
Jun 22, 2026	29.00	29.00	28.81	28.89	28.82	-	7,583
Jun 18, 2026	28.76	28.93	28.76	28.89	28.82	0.10%	20,727
Jun 17, 2026	28.89	28.90	28.86	28.86	28.79	-	226
Jun 16, 2026	28.82	28.86	28.82	28.86	28.79	-	11,640
Jun 15, 2026	28.89	28.90	28.81	28.86	28.79	0.12%	18,518
Jun 12, 2026	28.76	28.82	28.68	28.82	28.76	0.07%	4,827
Jun 11, 2026	28.80	28.80	28.80	28.80	28.74	0.19%	56
Jun 10, 2026	28.80	28.81	28.75	28.75	28.68	-0.07%	4,434
Jun 9, 2026	28.77	28.77	28.77	28.77	28.70	-0.07%	49
Jun 8, 2026	28.79	28.79	28.79	28.79	28.72	0.19%	109
Jun 5, 2026	28.73	28.73	28.73	28.73	28.67	-0.38%	75
Jun 4, 2026	28.83	28.84	28.83	28.84	28.78	0.12%	643