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

NASDAQ: QCLR · Real-Time Price · USD

28.28

+0.12 (0.44%)

At close: Oct 2, 2026, 4:00 PM EDT

28.30

+0.02 (0.07%)

After-hours: Oct 2, 2026, 4:15 PM EDT

QCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.15	28.42	28.15	28.16	-	-	44
Oct 1, 2026	28.04	28.18	28.04	28.16	28.16	0.16%	1,192
Sep 30, 2026	28.10	28.11	28.10	28.11	28.11	0.22%	220
Sep 29, 2026	27.99	28.05	27.99	28.05	28.05	0.14%	1,046
Sep 28, 2026	27.98	28.01	27.98	28.01	28.01	-0.60%	226
Sep 25, 2026	28.14	28.18	28.13	28.18	28.18	0.27%	1,688
Sep 24, 2026	28.11	28.11	28.11	28.11	28.10	0.07%	16
Sep 23, 2026	28.08	28.09	28.05	28.09	28.09	-0.43%	1,006
Sep 22, 2026	28.14	28.21	28.12	28.21	28.21	0.39%	24,969
Sep 21, 2026	27.97	28.10	27.97	28.10	28.10	1.46%	2,065
Sep 18, 2026	27.70	27.74	27.69	27.69	27.69	0.26%	7,316
Sep 17, 2026	27.62	27.62	27.62	27.62	27.62	1.41%	22
Sep 16, 2026	27.24	27.24	27.24	27.24	27.24	-0.18%	36
Sep 15, 2026	27.29	27.29	27.29	27.29	27.29	-0.54%	14
Sep 14, 2026	27.43	27.43	27.43	27.43	27.43	-0.69%	31
Sep 11, 2026	27.62	27.62	27.62	27.62	27.62	0.41%	14
Sep 10, 2026	27.51	27.51	27.51	27.51	27.51	-0.71%	26
Sep 9, 2026	27.71	27.71	27.71	27.71	27.71	-0.22%	19
Sep 8, 2026	27.77	27.77	27.77	27.77	27.77	-0.15%	70
Sep 4, 2026	27.81	27.81	27.81	27.81	27.81	0.14%	14
Sep 3, 2026	27.77	27.77	27.77	27.77	27.77	0.74%	17
Sep 2, 2026	27.57	27.57	27.57	27.57	27.57	0.05%	59
Sep 1, 2026	27.55	27.55	27.55	27.55	27.55	-0.88%	112
Aug 31, 2026	27.80	27.80	27.80	27.80	27.80	-0.03%	91
Aug 28, 2026	27.81	27.81	27.81	27.81	27.81	-0.57%	60
Aug 27, 2026	27.97	27.97	27.97	27.97	27.96	0.85%	18
Aug 26, 2026	27.73	27.73	27.73	27.73	27.73	0.01%	126
Aug 25, 2026	27.73	27.73	27.73	27.73	27.73	0.27%	124
Aug 24, 2026	27.67	27.67	27.65	27.65	27.65	-0.70%	895
Aug 21, 2026	27.83	27.85	27.83	27.85	27.84	0.09%	172
Aug 20, 2026	27.85	27.85	27.82	27.82	27.82	-0.45%	451
Aug 19, 2026	27.90	28.08	27.90	27.95	27.94	-0.21%	19,507
Aug 18, 2026	28.00	28.00	28.00	28.00	28.00	-1.24%	25
Aug 17, 2026	28.35	28.35	28.35	28.35	28.35	-0.11%	37
Aug 14, 2026	28.39	28.39	28.39	28.39	28.39	-0.17%	54
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