Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
15.73
+0.02 (0.13%)
Aug 25, 2025, 4:00 PM - Market closed
QRMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 15.67 | 15.75 | 15.67 | 15.74 | - | 0.22% | 10,026 |
| Aug 22, 2025 | 15.62 | 15.73 | 15.62 | 15.71 | 15.71 | 0.61% | 10,440 |
| Aug 21, 2025 | 15.66 | 15.66 | 15.59 | 15.61 | 15.61 | -0.24% | 6,444 |
| Aug 20, 2025 | 15.63 | 15.65 | 15.57 | 15.65 | 15.65 | -0.18% | 7,107 |
| Aug 19, 2025 | 15.73 | 15.73 | 15.65 | 15.68 | 15.68 | -0.51% | 13,242 |
| Aug 18, 2025 | 15.78 | 15.78 | 15.72 | 15.76 | 15.76 | -0.94% | 7,751 |
| Aug 15, 2025 | 16.00 | 16.00 | 15.89 | 15.91 | 15.75 | -0.59% | 14,018 |
| Aug 14, 2025 | 16.04 | 16.04 | 15.98 | 16.00 | 15.84 | 0.03% | 7,172 |
| Aug 13, 2025 | 16.01 | 16.03 | 15.97 | 16.00 | 15.84 | - | 25,727 |
| Aug 12, 2025 | 15.97 | 16.02 | 15.97 | 16.00 | 15.84 | 0.15% | 6,721 |
| Aug 11, 2025 | 16.02 | 16.02 | 15.96 | 15.97 | 15.81 | 0.04% | 6,804 |
| Aug 8, 2025 | 15.96 | 15.98 | 15.94 | 15.96 | 15.80 | 0.21% | 2,010 |
| Aug 7, 2025 | 15.98 | 15.98 | 15.90 | 15.93 | 15.77 | 0.19% | 5,594 |
| Aug 6, 2025 | 15.82 | 15.90 | 15.82 | 15.90 | 15.74 | 0.57% | 36,568 |
| Aug 5, 2025 | 15.91 | 15.91 | 15.80 | 15.81 | 15.65 | -0.41% | 2,789 |
| Aug 4, 2025 | 15.83 | 15.89 | 15.83 | 15.88 | 15.72 | 0.63% | 1,628 |
| Aug 1, 2025 | 15.81 | 15.81 | 15.72 | 15.78 | 15.62 | -0.50% | 6,088 |
| Jul 31, 2025 | 15.96 | 15.96 | 15.86 | 15.86 | 15.70 | -0.08% | 7,186 |
| Jul 30, 2025 | 15.91 | 15.91 | 15.83 | 15.87 | 15.71 | -0.02% | 4,705 |
| Jul 29, 2025 | 15.90 | 15.90 | 15.86 | 15.87 | 15.71 | -0.06% | 1,581 |
| Jul 28, 2025 | 15.84 | 15.91 | 15.84 | 15.88 | 15.72 | 0.25% | 9,047 |
| Jul 25, 2025 | 15.87 | 15.88 | 15.84 | 15.84 | 15.68 | 0.06% | 1,905 |
| Jul 24, 2025 | 15.86 | 15.86 | 15.80 | 15.83 | 15.67 | 0.09% | 1,882 |
| Jul 23, 2025 | 15.80 | 15.84 | 15.78 | 15.82 | 15.66 | 0.13% | 16,736 |
| Jul 22, 2025 | 15.80 | 15.81 | 15.76 | 15.80 | 15.64 | -0.13% | 2,843 |
| Jul 21, 2025 | 15.84 | 15.85 | 15.76 | 15.82 | 15.66 | -1.00% | 16,568 |
| Jul 18, 2025 | 16.10 | 16.10 | 15.96 | 15.98 | 15.66 | -0.44% | 3,868 |
| Jul 17, 2025 | 16.03 | 16.08 | 16.03 | 16.05 | 15.73 | -0.03% | 13,740 |
| Jul 16, 2025 | 16.05 | 16.07 | 16.03 | 16.05 | 15.73 | 0.12% | 2,134 |
| Jul 15, 2025 | 16.04 | 16.05 | 16.03 | 16.03 | 15.71 | - | 3,692 |
| Jul 14, 2025 | 16.02 | 16.06 | 16.02 | 16.03 | 15.71 | -0.06% | 6,619 |
| Jul 11, 2025 | 16.01 | 16.04 | 16.01 | 16.04 | 15.72 | 0.12% | 5,137 |
| Jul 10, 2025 | 16.02 | 16.06 | 16.02 | 16.02 | 15.70 | -0.12% | 4,684 |
| Jul 9, 2025 | 16.07 | 16.07 | 16.01 | 16.04 | 15.72 | 0.31% | 4,258 |
| Jul 8, 2025 | 16.03 | 16.05 | 15.98 | 15.99 | 15.67 | -0.22% | 56,163 |
| Jul 7, 2025 | 16.00 | 16.03 | 15.99 | 16.03 | 15.71 | 0.06% | 8,561 |
| Jul 3, 2025 | 16.05 | 16.05 | 16.02 | 16.02 | 15.70 | -0.09% | 2,115 |
| Jul 2, 2025 | 15.97 | 16.03 | 15.97 | 16.03 | 15.71 | 0.34% | 5,270 |
| Jul 1, 2025 | 16.02 | 16.02 | 15.98 | 15.98 | 15.66 | -0.28% | 1,816 |
| Jun 30, 2025 | 16.03 | 16.03 | 15.95 | 16.02 | 15.70 | 0.38% | 5,066 |
| Jun 27, 2025 | 16.01 | 16.01 | 15.94 | 15.96 | 15.64 | -0.03% | 1,311 |
| Jun 26, 2025 | 15.97 | 15.98 | 15.94 | 15.97 | 15.65 | -0.03% | 13,713 |
| Jun 25, 2025 | 15.97 | 15.97 | 15.95 | 15.97 | 15.65 | 0.13% | 5,162 |
| Jun 24, 2025 | 15.91 | 15.96 | 15.88 | 15.95 | 15.63 | 0.57% | 29,832 |
| Jun 23, 2025 | 15.91 | 15.91 | 15.80 | 15.86 | 15.54 | -0.63% | 3,733 |
| Jun 20, 2025 | 16.13 | 16.13 | 15.92 | 15.96 | 15.48 | -1.08% | 18,363 |
| Jun 18, 2025 | 16.16 | 16.18 | 16.13 | 16.14 | 15.65 | -0.15% | 4,103 |
| Jun 17, 2025 | 16.13 | 16.16 | 16.11 | 16.16 | 15.68 | 0.25% | 11,864 |
| Jun 16, 2025 | 16.09 | 16.12 | 16.08 | 16.12 | 15.64 | - | 9,737 |
| Jun 13, 2025 | 16.08 | 16.12 | 16.05 | 16.12 | 15.64 | 0.06% | 14,508 |