Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
15.90
-0.03 (-0.16%)
At close: Oct 3, 2025, 4:00 PM EDT
15.89
-0.01 (-0.03%)
After-hours: Oct 3, 2025, 4:15 PM EDT
QRMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.95 | 15.95 | 15.89 | 15.90 | 15.90 | -0.13% | 4,287 |
| Oct 2, 2025 | 15.95 | 15.95 | 15.88 | 15.92 | 15.92 | 0.19% | 12,638 |
| Oct 1, 2025 | 15.87 | 15.91 | 15.84 | 15.89 | 15.89 | 0.22% | 9,492 |
| Sep 30, 2025 | 15.85 | 15.85 | 15.81 | 15.85 | 15.85 | 0.09% | 987 |
| Sep 29, 2025 | 15.83 | 15.86 | 15.81 | 15.84 | 15.84 | 0.19% | 4,013 |
| Sep 26, 2025 | 15.77 | 15.81 | 15.76 | 15.81 | 15.81 | 0.25% | 11,704 |
| Sep 25, 2025 | 15.76 | 15.78 | 15.72 | 15.77 | 15.77 | -0.16% | 17,831 |
| Sep 24, 2025 | 15.81 | 15.82 | 15.76 | 15.79 | 15.79 | -0.06% | 4,361 |
| Sep 23, 2025 | 15.83 | 15.86 | 15.79 | 15.80 | 15.80 | -0.19% | 3,911 |
| Sep 22, 2025 | 15.85 | 15.86 | 15.79 | 15.83 | 15.83 | -0.90% | 14,269 |
| Sep 19, 2025 | 15.91 | 15.97 | 15.91 | 15.97 | 15.81 | 0.06% | 6,601 |
| Sep 18, 2025 | 15.93 | 16.00 | 15.93 | 15.97 | 15.80 | 0.03% | 4,927 |
| Sep 17, 2025 | 15.95 | 15.96 | 15.87 | 15.96 | 15.80 | 0.13% | 4,240 |
| Sep 16, 2025 | 15.93 | 15.95 | 15.93 | 15.94 | 15.78 | 0.03% | 3,106 |
| Sep 15, 2025 | 15.94 | 15.95 | 15.93 | 15.94 | 15.78 | 0.07% | 3,535 |
| Sep 12, 2025 | 15.94 | 15.94 | 15.90 | 15.92 | 15.76 | 0.09% | 4,371 |
| Sep 11, 2025 | 15.86 | 15.91 | 15.86 | 15.91 | 15.75 | 0.32% | 2,680 |
| Sep 10, 2025 | 15.86 | 15.88 | 15.84 | 15.86 | 15.70 | 0.03% | 9,581 |
| Sep 9, 2025 | 15.81 | 15.87 | 15.81 | 15.86 | 15.70 | 0.16% | 7,943 |
| Sep 8, 2025 | 15.79 | 15.87 | 15.79 | 15.83 | 15.67 | 0.25% | 10,576 |
| Sep 5, 2025 | 15.80 | 15.82 | 15.75 | 15.79 | 15.63 | 0.10% | 4,536 |
| Sep 4, 2025 | 15.75 | 15.78 | 15.74 | 15.78 | 15.62 | 0.38% | 4,822 |
| Sep 3, 2025 | 15.67 | 15.74 | 15.67 | 15.72 | 15.56 | 0.45% | 5,272 |
| Sep 2, 2025 | 15.58 | 15.66 | 15.58 | 15.64 | 15.49 | -0.42% | 5,636 |
| Aug 29, 2025 | 15.78 | 15.78 | 15.69 | 15.71 | 15.55 | -0.44% | 6,425 |
| Aug 28, 2025 | 15.73 | 15.78 | 15.71 | 15.78 | 15.62 | 0.32% | 3,134 |
| Aug 27, 2025 | 15.73 | 15.77 | 15.70 | 15.73 | 15.57 | 0.03% | 7,018 |
| Aug 26, 2025 | 15.67 | 15.75 | 15.67 | 15.73 | 15.57 | -0.03% | 9,064 |
| Aug 25, 2025 | 15.67 | 15.75 | 15.67 | 15.73 | 15.57 | 0.16% | 10,327 |
| Aug 22, 2025 | 15.62 | 15.73 | 15.62 | 15.71 | 15.55 | 0.61% | 10,440 |
| Aug 21, 2025 | 15.66 | 15.66 | 15.59 | 15.61 | 15.45 | -0.24% | 6,444 |
| Aug 20, 2025 | 15.63 | 15.65 | 15.57 | 15.65 | 15.49 | -0.18% | 7,107 |
| Aug 19, 2025 | 15.73 | 15.73 | 15.65 | 15.68 | 15.52 | -0.51% | 13,242 |
| Aug 18, 2025 | 15.78 | 15.78 | 15.72 | 15.76 | 15.60 | -0.94% | 7,751 |
| Aug 15, 2025 | 16.00 | 16.00 | 15.89 | 15.91 | 15.59 | -0.59% | 14,018 |
| Aug 14, 2025 | 16.04 | 16.04 | 15.98 | 16.00 | 15.68 | 0.03% | 7,172 |
| Aug 13, 2025 | 16.01 | 16.03 | 15.97 | 16.00 | 15.68 | - | 25,727 |
| Aug 12, 2025 | 15.97 | 16.02 | 15.97 | 16.00 | 15.68 | 0.15% | 6,721 |
| Aug 11, 2025 | 16.02 | 16.02 | 15.96 | 15.97 | 15.65 | 0.04% | 6,804 |
| Aug 8, 2025 | 15.96 | 15.98 | 15.94 | 15.96 | 15.65 | 0.21% | 2,010 |
| Aug 7, 2025 | 15.98 | 15.98 | 15.90 | 15.93 | 15.61 | 0.19% | 5,594 |
| Aug 6, 2025 | 15.82 | 15.90 | 15.82 | 15.90 | 15.58 | 0.57% | 36,568 |
| Aug 5, 2025 | 15.91 | 15.91 | 15.80 | 15.81 | 15.49 | -0.41% | 2,789 |
| Aug 4, 2025 | 15.83 | 15.89 | 15.83 | 15.88 | 15.56 | 0.63% | 1,628 |
| Aug 1, 2025 | 15.81 | 15.81 | 15.72 | 15.78 | 15.46 | -0.50% | 6,088 |
| Jul 31, 2025 | 15.96 | 15.96 | 15.86 | 15.86 | 15.54 | -0.08% | 7,186 |
| Jul 30, 2025 | 15.91 | 15.91 | 15.83 | 15.87 | 15.55 | -0.02% | 4,705 |
| Jul 29, 2025 | 15.90 | 15.90 | 15.86 | 15.87 | 15.55 | -0.06% | 1,581 |
| Jul 28, 2025 | 15.84 | 15.91 | 15.84 | 15.88 | 15.56 | 0.25% | 9,047 |
| Jul 25, 2025 | 15.87 | 15.88 | 15.84 | 15.84 | 15.52 | 0.06% | 1,905 |