Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
15.86
-0.01 (-0.08%)
At close: Jul 31, 2025, 4:00 PM
15.86
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:15 PM EDT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 15.96 | 15.96 | 15.88 | 15.88 | - | 0.08% | 1,869 |
| Jul 30, 2025 | 15.91 | 15.91 | 15.83 | 15.87 | 15.87 | -0.02% | 4,705 |
| Jul 29, 2025 | 15.90 | 15.90 | 15.86 | 15.87 | 15.87 | -0.06% | 1,581 |
| Jul 28, 2025 | 15.84 | 15.91 | 15.84 | 15.88 | 15.88 | 0.25% | 9,047 |
| Jul 25, 2025 | 15.87 | 15.88 | 15.84 | 15.84 | 15.84 | 0.06% | 1,905 |
| Jul 24, 2025 | 15.86 | 15.86 | 15.80 | 15.83 | 15.83 | 0.09% | 1,882 |
| Jul 23, 2025 | 15.80 | 15.84 | 15.78 | 15.82 | 15.82 | 0.13% | 16,736 |
| Jul 22, 2025 | 15.80 | 15.81 | 15.76 | 15.80 | 15.80 | -0.13% | 2,843 |
| Jul 21, 2025 | 15.84 | 15.85 | 15.76 | 15.82 | 15.82 | -1.00% | 16,568 |
| Jul 18, 2025 | 16.10 | 16.10 | 15.96 | 15.98 | 15.82 | -0.44% | 3,868 |
| Jul 17, 2025 | 16.03 | 16.08 | 16.03 | 16.05 | 15.88 | -0.03% | 13,740 |
| Jul 16, 2025 | 16.05 | 16.07 | 16.03 | 16.05 | 15.89 | 0.12% | 2,134 |
| Jul 15, 2025 | 16.04 | 16.05 | 16.03 | 16.03 | 15.87 | - | 3,692 |
| Jul 14, 2025 | 16.02 | 16.06 | 16.02 | 16.03 | 15.87 | -0.06% | 6,619 |
| Jul 11, 2025 | 16.01 | 16.04 | 16.01 | 16.04 | 15.88 | 0.12% | 5,137 |
| Jul 10, 2025 | 16.02 | 16.06 | 16.02 | 16.02 | 15.86 | -0.12% | 4,684 |
| Jul 9, 2025 | 16.07 | 16.07 | 16.01 | 16.04 | 15.88 | 0.31% | 4,258 |
| Jul 8, 2025 | 16.03 | 16.05 | 15.98 | 15.99 | 15.83 | -0.22% | 56,163 |
| Jul 7, 2025 | 16.00 | 16.03 | 15.99 | 16.03 | 15.86 | 0.06% | 8,561 |
| Jul 3, 2025 | 16.05 | 16.05 | 16.02 | 16.02 | 15.85 | -0.09% | 2,115 |
| Jul 2, 2025 | 15.97 | 16.03 | 15.97 | 16.03 | 15.87 | 0.34% | 5,270 |
| Jul 1, 2025 | 16.02 | 16.02 | 15.98 | 15.98 | 15.82 | -0.28% | 1,816 |
| Jun 30, 2025 | 16.03 | 16.03 | 15.95 | 16.02 | 15.86 | 0.38% | 5,066 |
| Jun 27, 2025 | 16.01 | 16.01 | 15.94 | 15.96 | 15.80 | -0.03% | 1,311 |
| Jun 26, 2025 | 15.97 | 15.98 | 15.94 | 15.97 | 15.81 | -0.03% | 13,713 |
| Jun 25, 2025 | 15.97 | 15.97 | 15.95 | 15.97 | 15.81 | 0.13% | 5,162 |
| Jun 24, 2025 | 15.91 | 15.96 | 15.88 | 15.95 | 15.79 | 0.57% | 29,832 |
| Jun 23, 2025 | 15.91 | 15.91 | 15.80 | 15.86 | 15.70 | -0.63% | 3,733 |
| Jun 20, 2025 | 16.13 | 16.13 | 15.92 | 15.96 | 15.64 | -1.08% | 18,363 |
| Jun 18, 2025 | 16.16 | 16.18 | 16.13 | 16.14 | 15.81 | -0.15% | 4,103 |
| Jun 17, 2025 | 16.13 | 16.16 | 16.11 | 16.16 | 15.84 | 0.25% | 11,864 |
| Jun 16, 2025 | 16.09 | 16.12 | 16.08 | 16.12 | 15.80 | - | 9,737 |
| Jun 13, 2025 | 16.08 | 16.12 | 16.05 | 16.12 | 15.80 | 0.06% | 14,508 |
| Jun 12, 2025 | 16.11 | 16.13 | 16.09 | 16.11 | 15.79 | 0.03% | 1,557 |
| Jun 11, 2025 | 16.16 | 16.16 | 16.09 | 16.11 | 15.78 | -0.22% | 8,252 |
| Jun 10, 2025 | 16.14 | 16.14 | 16.08 | 16.14 | 15.82 | 0.25% | 1,764 |
| Jun 9, 2025 | 16.06 | 16.10 | 16.06 | 16.10 | 15.78 | 0.06% | 5,081 |
| Jun 6, 2025 | 16.04 | 16.10 | 16.04 | 16.09 | 15.77 | 0.25% | 1,885 |
| Jun 5, 2025 | 16.07 | 16.07 | 16.03 | 16.05 | 15.73 | 0.06% | 1,298 |
| Jun 4, 2025 | 16.03 | 16.08 | 16.02 | 16.04 | 15.72 | -0.19% | 6,619 |
| Jun 3, 2025 | 16.00 | 16.07 | 15.99 | 16.07 | 15.75 | 0.69% | 7,455 |
| Jun 2, 2025 | 15.89 | 16.00 | 15.89 | 15.96 | 15.64 | 0.06% | 6,620 |
| May 30, 2025 | 15.99 | 15.99 | 15.95 | 15.95 | 15.63 | -0.19% | 5,923 |
| May 29, 2025 | 15.98 | 15.98 | 15.91 | 15.98 | 15.66 | 0.25% | 1,864 |
| May 28, 2025 | 15.98 | 15.98 | 15.93 | 15.94 | 15.62 | 0.13% | 6,302 |
| May 27, 2025 | 15.87 | 15.96 | 15.87 | 15.92 | 15.60 | 0.32% | 10,856 |
| May 23, 2025 | 15.85 | 15.87 | 15.84 | 15.87 | 15.55 | -0.19% | 3,325 |
| May 22, 2025 | 15.85 | 15.90 | 15.85 | 15.90 | 15.58 | 0.19% | 4,846 |
| May 21, 2025 | 15.94 | 15.94 | 15.82 | 15.87 | 15.55 | -0.44% | 12,115 |
| May 20, 2025 | 15.95 | 15.95 | 15.94 | 15.94 | 15.62 | 0.25% | 394 |