Skip to main content
Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
16.96
-0.18 (-1.02%)
Feb 27, 2025, 4:00 PM EST - Market closed

QRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202517.2017.2016.9716.9716.97-1.02%18,135
Feb 26, 202517.1017.1717.0917.1417.140.29%4,171
Feb 25, 202517.1517.1517.0817.0917.09-0.81%11,057
Feb 24, 202517.4117.4117.2217.2317.23-1.03%13,681
Feb 21, 202517.7317.7317.4117.4117.24-1.97%13,991
Feb 20, 202517.7617.7717.7517.7617.580.06%4,718
Feb 19, 202517.7417.7517.7317.7517.570.08%8,615
Feb 18, 202517.7617.7617.7017.7417.56-17,119
Feb 14, 202517.7317.7417.7117.7417.560.14%7,154
Feb 13, 202517.6617.7317.6617.7117.530.40%4,196
Feb 12, 202517.6017.6617.6017.6417.460.06%2,092
Feb 11, 202517.6217.6517.6217.6317.450.23%2,488
Feb 10, 202517.5617.6517.5617.5917.410.16%6,972
Feb 7, 202517.6317.6317.5617.5617.39-0.39%9,213
Feb 6, 202517.6117.6317.6017.6317.450.40%2,962
Feb 5, 202517.4717.6317.4717.5617.380.17%6,435
Feb 4, 202517.4917.5517.4917.5317.360.45%7,831
Feb 3, 202517.4217.4917.3617.4517.28-0.28%14,778
Jan 31, 202517.5217.5817.4717.5017.330.23%5,819
Jan 30, 202517.4517.5317.4417.4617.29-0.13%24,684
Jan 29, 202517.5017.5017.4217.4817.31-0.04%7,661
Jan 28, 202517.4417.4917.3317.4917.320.58%5,561
Jan 27, 202517.4117.4417.3317.3917.22-0.80%8,986
Jan 24, 202517.5517.5817.5317.5317.36-0.28%5,556
Jan 23, 202517.5617.5817.5017.5817.400.17%4,889
Jan 22, 202517.5517.5517.5217.5517.370.23%5,261
Jan 21, 202517.5117.5117.4217.5117.34-0.79%6,309
Jan 17, 202517.6817.6817.4517.6517.300.40%7,929
Jan 16, 202517.6817.6817.5817.5817.23-0.17%12,794
Jan 15, 202517.4517.6217.4517.6117.261.73%5,497
Jan 14, 202517.3617.3617.2117.3116.960.29%18,544
Jan 13, 202517.2517.2617.2017.2616.92-0.46%21,380
Jan 10, 202517.4517.4517.3017.3416.99-0.91%22,993
Jan 8, 202517.4917.5117.4017.5017.150.28%54,427
Jan 7, 202517.6017.6017.4517.4517.10-0.79%19,826
Jan 6, 202517.5917.6017.5517.5917.240.34%3,150
Jan 3, 202517.4417.5317.4417.5317.181.04%3,578
Jan 2, 202517.4217.4217.3317.3517.00-0.40%4,601
Dec 31, 202417.4717.4717.3817.4217.07-13,793
Dec 30, 202417.4917.4917.3917.4217.07-1.64%7,701
Dec 27, 202417.7417.7417.6117.7117.180.01%2,558
Dec 26, 202417.6717.7317.6717.7117.180.11%5,489
Dec 24, 202417.6217.7017.6217.6917.160.23%9,600
Dec 23, 202417.5717.6517.5517.6517.120.46%8,009
Dec 20, 202417.1817.6217.1517.5717.052.57%44,680
Dec 19, 202417.1617.1817.1317.1316.62-0.29%4,375
Dec 18, 202417.1917.1917.1317.1816.67-5,032
Dec 17, 202417.2017.2017.1317.1816.670.17%7,419
Dec 16, 202417.1417.1917.1317.1516.64-0.06%10,050
Dec 13, 202417.1917.1917.1517.1616.65-0.06%7,931
Dec 12, 202417.1817.3017.1317.1716.660.12%5,798
Dec 11, 202417.1617.1717.1517.1516.64-3,218
Dec 10, 202417.1417.1717.1117.1516.64-8,597
Dec 9, 202417.1617.1617.1417.1516.640.06%1,561
Dec 6, 202417.1217.1617.1217.1416.63-4,206
Dec 5, 202417.1017.1417.1017.1416.630.12%4,526
Dec 4, 202417.0617.1317.0617.1216.610.06%6,520
Dec 3, 202417.0917.1117.0317.1116.600.22%6,498
Dec 2, 202417.0817.1017.0717.0716.560.08%6,534
Nov 29, 202417.0517.0617.0417.0616.550.31%792
Nov 27, 202417.0517.0516.9817.0116.50-0.19%5,297
Nov 26, 202417.0317.0416.9917.0416.530.21%6,708
Nov 25, 202417.0417.0416.9517.0016.500.02%6,170
Nov 22, 202416.9817.0016.9517.0016.490.18%11,042
Nov 21, 202417.0517.0516.8916.9716.460.30%5,573
Nov 20, 202416.9516.9516.8516.9216.42-0.18%14,178
Nov 19, 202416.9016.9516.8516.9516.440.18%14,640
Nov 18, 202416.9116.9216.8716.9216.42-0.70%5,040
Nov 15, 202417.2717.2716.9717.0416.37-1.39%23,971
Nov 14, 202417.2917.2917.2217.2816.600.06%12,595
Nov 13, 202417.2717.2717.2217.2716.59-5,960
Nov 12, 202417.2617.2717.2117.2716.590.20%13,006
Nov 11, 202417.2717.2717.2017.2416.56-0.14%30,336
Nov 8, 202417.2717.2717.2417.2616.580.23%5,534
Nov 7, 202417.2317.2417.1917.2216.540.20%11,570
Nov 6, 202417.4917.4917.1417.1916.510.56%6,349
Nov 5, 202416.9617.0916.9617.0916.420.97%5,727
Nov 4, 202416.9516.9616.9316.9316.26-0.15%2,259
Nov 1, 202416.9416.9616.9416.9516.280.30%4,267
Oct 31, 202417.0117.0116.8916.9016.23-0.82%6,286
Oct 30, 202417.0317.0417.0317.0416.37-0.18%871
Oct 29, 202417.0417.0817.0017.0716.400.23%34,560
Oct 28, 202417.0517.0617.0017.0316.36-6,264
Oct 25, 202417.0417.0617.0117.0316.360.53%1,347
Oct 24, 202416.9517.0016.9316.9416.27-0.06%4,674
Oct 23, 202416.9916.9916.8816.9516.28-0.29%7,666
Oct 22, 202416.9617.0216.9617.0016.33-0.12%4,383
Oct 21, 202416.9817.0216.9717.0216.35-0.64%4,819
Oct 18, 202417.1117.1817.1117.1316.290.06%6,509
Oct 17, 202417.1517.1817.1217.1216.28-0.17%24,137
Oct 16, 202417.1117.1517.1117.1516.310.20%1,228
Oct 15, 202417.1217.1417.0817.1216.28-0.20%4,790
Oct 14, 202417.1517.1517.1017.1516.310.35%28,727
Oct 11, 202417.1217.1317.0817.0916.25-0.12%10,158
Oct 10, 202417.1017.1117.0817.1116.270.23%6,150
Oct 9, 202417.0217.0717.0217.0716.230.21%6,688
Oct 8, 202416.9817.0416.9817.0416.200.35%4,393
Oct 7, 202417.0017.0316.9616.9816.14-0.38%6,220
Oct 4, 202417.0017.0416.9717.0416.200.67%4,113
Oct 3, 202416.9216.9416.9116.9316.10-0.20%6,202