Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
16.12
+0.01 (0.06%)
Oct 29, 2025, 4:00 PM EDT - Market closed
QRMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 16.08 | 16.12 | 16.08 | 16.12 | 16.12 | 0.06% | 1,534 |
| Oct 28, 2025 | 16.11 | 16.11 | 16.07 | 16.11 | 16.11 | 0.09% | 2,041 |
| Oct 27, 2025 | 16.12 | 16.12 | 16.06 | 16.10 | 16.10 | 0.26% | 2,864 |
| Oct 24, 2025 | 16.08 | 16.08 | 16.03 | 16.05 | 16.05 | 0.27% | 6,355 |
| Oct 23, 2025 | 16.02 | 16.02 | 15.97 | 16.01 | 16.01 | 0.19% | 2,436 |
| Oct 22, 2025 | 16.05 | 16.05 | 15.92 | 15.98 | 15.98 | -0.22% | 5,382 |
| Oct 21, 2025 | 16.04 | 16.04 | 15.92 | 16.02 | 16.02 | 0.03% | 2,297 |
| Oct 20, 2025 | 16.00 | 16.03 | 15.98 | 16.01 | 16.01 | -0.68% | 18,211 |
| Oct 17, 2025 | 15.97 | 16.15 | 15.97 | 16.12 | 15.96 | 0.95% | 9,262 |
| Oct 16, 2025 | 15.99 | 16.00 | 15.90 | 15.97 | 15.81 | 0.08% | 3,287 |
| Oct 15, 2025 | 15.98 | 15.99 | 15.96 | 15.96 | 15.80 | 0.30% | 2,814 |
| Oct 14, 2025 | 15.82 | 15.94 | 15.82 | 15.91 | 15.75 | -0.06% | 1,383 |
| Oct 13, 2025 | 15.91 | 15.92 | 15.91 | 15.92 | 15.76 | 0.89% | 2,182 |
| Oct 10, 2025 | 15.98 | 15.98 | 15.78 | 15.78 | 15.62 | -1.13% | 4,342 |
| Oct 9, 2025 | 15.93 | 15.97 | 15.93 | 15.96 | 15.80 | 0.06% | 3,657 |
| Oct 8, 2025 | 15.89 | 15.95 | 15.89 | 15.95 | 15.79 | 0.25% | 14,866 |
| Oct 7, 2025 | 15.97 | 15.97 | 15.90 | 15.91 | 15.75 | -0.13% | 5,021 |
| Oct 6, 2025 | 15.97 | 15.97 | 15.92 | 15.93 | 15.77 | 0.22% | 5,460 |
| Oct 3, 2025 | 15.95 | 15.95 | 15.89 | 15.90 | 15.74 | -0.13% | 4,287 |
| Oct 2, 2025 | 15.95 | 15.95 | 15.88 | 15.92 | 15.76 | 0.19% | 12,638 |
| Oct 1, 2025 | 15.87 | 15.91 | 15.84 | 15.89 | 15.73 | 0.22% | 9,492 |
| Sep 30, 2025 | 15.85 | 15.85 | 15.81 | 15.85 | 15.69 | 0.09% | 987 |
| Sep 29, 2025 | 15.83 | 15.86 | 15.81 | 15.84 | 15.68 | 0.19% | 4,013 |
| Sep 26, 2025 | 15.77 | 15.81 | 15.76 | 15.81 | 15.65 | 0.25% | 11,704 |
| Sep 25, 2025 | 15.76 | 15.78 | 15.72 | 15.77 | 15.61 | -0.16% | 17,831 |
| Sep 24, 2025 | 15.81 | 15.82 | 15.76 | 15.79 | 15.63 | -0.06% | 4,361 |
| Sep 23, 2025 | 15.83 | 15.86 | 15.79 | 15.80 | 15.64 | -0.19% | 3,911 |
| Sep 22, 2025 | 15.85 | 15.86 | 15.79 | 15.83 | 15.67 | -0.90% | 14,269 |
| Sep 19, 2025 | 15.91 | 15.97 | 15.91 | 15.97 | 15.66 | 0.06% | 6,601 |
| Sep 18, 2025 | 15.93 | 16.00 | 15.93 | 15.97 | 15.65 | 0.03% | 4,927 |
| Sep 17, 2025 | 15.95 | 15.96 | 15.87 | 15.96 | 15.64 | 0.13% | 4,240 |
| Sep 16, 2025 | 15.93 | 15.95 | 15.93 | 15.94 | 15.62 | 0.03% | 3,106 |
| Sep 15, 2025 | 15.94 | 15.95 | 15.93 | 15.94 | 15.62 | 0.07% | 3,535 |
| Sep 12, 2025 | 15.94 | 15.94 | 15.90 | 15.92 | 15.61 | 0.09% | 4,371 |
| Sep 11, 2025 | 15.86 | 15.91 | 15.86 | 15.91 | 15.59 | 0.32% | 2,680 |
| Sep 10, 2025 | 15.86 | 15.88 | 15.84 | 15.86 | 15.54 | 0.03% | 9,581 |
| Sep 9, 2025 | 15.81 | 15.87 | 15.81 | 15.86 | 15.54 | 0.16% | 7,943 |
| Sep 8, 2025 | 15.79 | 15.87 | 15.79 | 15.83 | 15.52 | 0.25% | 10,576 |
| Sep 5, 2025 | 15.80 | 15.82 | 15.75 | 15.79 | 15.48 | 0.10% | 4,536 |
| Sep 4, 2025 | 15.75 | 15.78 | 15.74 | 15.78 | 15.46 | 0.38% | 4,822 |
| Sep 3, 2025 | 15.67 | 15.74 | 15.67 | 15.72 | 15.40 | 0.45% | 5,272 |
| Sep 2, 2025 | 15.58 | 15.66 | 15.58 | 15.64 | 15.33 | -0.42% | 5,636 |
| Aug 29, 2025 | 15.78 | 15.78 | 15.69 | 15.71 | 15.40 | -0.44% | 6,425 |
| Aug 28, 2025 | 15.73 | 15.78 | 15.71 | 15.78 | 15.47 | 0.32% | 3,134 |
| Aug 27, 2025 | 15.73 | 15.77 | 15.70 | 15.73 | 15.42 | 0.03% | 7,018 |
| Aug 26, 2025 | 15.67 | 15.75 | 15.67 | 15.73 | 15.41 | -0.03% | 9,064 |
| Aug 25, 2025 | 15.67 | 15.75 | 15.67 | 15.73 | 15.42 | 0.16% | 10,327 |
| Aug 22, 2025 | 15.62 | 15.73 | 15.62 | 15.71 | 15.39 | 0.61% | 10,440 |
| Aug 21, 2025 | 15.66 | 15.66 | 15.59 | 15.61 | 15.30 | -0.24% | 6,444 |
| Aug 20, 2025 | 15.63 | 15.65 | 15.57 | 15.65 | 15.34 | -0.18% | 7,107 |