Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
16.02
-0.02 (-0.09%)
Dec 31, 2025, 4:00 PM EST - Market closed
QRMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 16.07 | 16.07 | 16.02 | 16.02 | 16.02 | -0.11% | 7,216 |
| Dec 30, 2025 | 16.04 | 16.07 | 16.03 | 16.03 | 16.03 | -0.04% | 6,233 |
| Dec 29, 2025 | 16.05 | 16.05 | 16.03 | 16.04 | 16.04 | -0.12% | 2,514 |
| Dec 26, 2025 | 16.10 | 16.10 | 16.04 | 16.06 | 16.06 | 0.06% | 7,004 |
| Dec 24, 2025 | 16.03 | 16.05 | 16.02 | 16.05 | 16.05 | 0.14% | 1,139 |
| Dec 23, 2025 | 16.01 | 16.03 | 16.01 | 16.03 | 16.03 | 0.14% | 1,344 |
| Dec 22, 2025 | 16.00 | 16.03 | 16.00 | 16.01 | 16.00 | -0.81% | 3,774 |
| Dec 19, 2025 | 16.04 | 16.17 | 16.04 | 16.14 | 15.97 | 0.85% | 7,648 |
| Dec 18, 2025 | 16.00 | 16.00 | 15.99 | 16.00 | 15.84 | 0.03% | 2,649 |
| Dec 17, 2025 | 16.00 | 16.02 | 15.99 | 16.00 | 15.83 | -0.07% | 4,510 |
| Dec 16, 2025 | 16.03 | 16.03 | 15.99 | 16.01 | 15.84 | 0.01% | 5,327 |
| Dec 15, 2025 | 16.00 | 16.02 | 15.94 | 16.01 | 15.84 | -0.03% | 16,615 |
| Dec 12, 2025 | 16.05 | 16.05 | 16.00 | 16.01 | 15.85 | - | 5,056 |
| Dec 11, 2025 | 16.04 | 16.04 | 15.99 | 16.01 | 15.85 | 0.03% | 2,976 |
| Dec 10, 2025 | 16.03 | 16.03 | 15.98 | 16.01 | 15.84 | 0.16% | 1,829 |
| Dec 9, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.82 | -0.09% | 767 |
| Dec 8, 2025 | 16.00 | 16.01 | 15.99 | 16.00 | 15.83 | -0.03% | 2,315 |
| Dec 5, 2025 | 16.00 | 16.02 | 15.98 | 16.00 | 15.84 | 0.13% | 5,497 |
| Dec 4, 2025 | 15.97 | 15.99 | 15.96 | 15.98 | 15.82 | 0.08% | 6,089 |
| Dec 3, 2025 | 16.00 | 16.00 | 15.95 | 15.97 | 15.81 | -0.05% | 13,097 |
| Dec 2, 2025 | 15.96 | 15.99 | 15.95 | 15.98 | 15.81 | 0.09% | 4,630 |
| Dec 1, 2025 | 15.98 | 15.98 | 15.93 | 15.96 | 15.80 | 0.06% | 7,035 |
| Nov 28, 2025 | 15.95 | 15.98 | 15.94 | 15.95 | 15.79 | 0.06% | 3,620 |
| Nov 26, 2025 | 15.94 | 15.95 | 15.92 | 15.94 | 15.78 | 0.19% | 2,898 |
| Nov 25, 2025 | 15.85 | 15.93 | 15.83 | 15.91 | 15.75 | 0.19% | 10,023 |
| Nov 24, 2025 | 15.85 | 15.89 | 15.85 | 15.88 | 15.72 | -0.56% | 1,764 |
| Nov 21, 2025 | 15.90 | 16.02 | 15.90 | 15.97 | 15.65 | 0.76% | 27,513 |
| Nov 20, 2025 | 16.25 | 16.25 | 15.85 | 15.85 | 15.53 | -1.19% | 2,948 |
| Nov 19, 2025 | 15.96 | 16.04 | 15.96 | 16.04 | 15.72 | 0.27% | 2,123 |
| Nov 18, 2025 | 15.98 | 16.06 | 15.95 | 16.00 | 15.68 | -0.27% | 6,928 |
| Nov 17, 2025 | 16.03 | 16.09 | 16.03 | 16.04 | 15.72 | -0.25% | 1,725 |
| Nov 14, 2025 | 15.97 | 16.10 | 15.97 | 16.08 | 15.76 | 0.07% | 5,384 |
| Nov 13, 2025 | 16.10 | 16.10 | 16.02 | 16.07 | 15.75 | -0.40% | 2,239 |
| Nov 12, 2025 | 16.17 | 16.17 | 16.11 | 16.13 | 15.81 | 0.11% | 5,102 |
| Nov 11, 2025 | 16.15 | 16.15 | 16.11 | 16.12 | 15.79 | -0.12% | 2,719 |
| Nov 10, 2025 | 16.12 | 16.14 | 16.09 | 16.14 | 15.81 | 0.60% | 14,828 |
| Nov 7, 2025 | 16.00 | 16.06 | 15.95 | 16.04 | 15.72 | -0.10% | 3,144 |
| Nov 6, 2025 | 16.09 | 16.09 | 16.05 | 16.06 | 15.73 | -0.37% | 2,119 |
| Nov 5, 2025 | 16.07 | 16.14 | 16.07 | 16.12 | 15.79 | 0.23% | 1,624 |
| Nov 4, 2025 | 16.13 | 16.13 | 16.07 | 16.08 | 15.76 | -0.34% | 5,380 |
| Nov 3, 2025 | 16.16 | 16.16 | 16.09 | 16.13 | 15.81 | 0.02% | 3,927 |
| Oct 31, 2025 | 16.09 | 16.14 | 16.07 | 16.13 | 15.81 | 0.21% | 7,383 |
| Oct 30, 2025 | 16.14 | 16.14 | 16.08 | 16.10 | 15.78 | -0.14% | 2,902 |
| Oct 29, 2025 | 16.08 | 16.12 | 16.08 | 16.12 | 15.80 | 0.06% | 1,534 |
| Oct 28, 2025 | 16.11 | 16.11 | 16.07 | 16.11 | 15.79 | 0.09% | 2,041 |
| Oct 27, 2025 | 16.12 | 16.12 | 16.06 | 16.10 | 15.77 | 0.26% | 2,864 |
| Oct 24, 2025 | 16.08 | 16.08 | 16.03 | 16.05 | 15.73 | 0.27% | 6,355 |
| Oct 23, 2025 | 16.02 | 16.02 | 15.97 | 16.01 | 15.69 | 0.19% | 2,436 |
| Oct 22, 2025 | 16.05 | 16.05 | 15.92 | 15.98 | 15.66 | -0.22% | 5,382 |
| Oct 21, 2025 | 16.04 | 16.04 | 15.92 | 16.02 | 15.70 | 0.03% | 2,297 |