Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
16.07
+0.04 (0.25%)
Apr 28, 2025, 4:00 PM EDT - Market closed
QRMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 16.06 | 16.07 | 15.98 | 16.07 | 16.07 | 0.25% | 19,025 |
| Apr 25, 2025 | 16.00 | 16.05 | 15.99 | 16.03 | 16.03 | 0.12% | 4,386 |
| Apr 24, 2025 | 15.98 | 16.01 | 15.98 | 16.01 | 16.01 | 0.50% | 717 |
| Apr 23, 2025 | 16.00 | 16.00 | 15.90 | 15.93 | 15.93 | 0.61% | 15,605 |
| Apr 22, 2025 | 15.84 | 15.84 | 15.81 | 15.83 | 15.83 | 0.34% | 1,799 |
| Apr 21, 2025 | 15.85 | 15.85 | 15.68 | 15.78 | 15.78 | -1.31% | 15,535 |
| Apr 17, 2025 | 16.11 | 16.12 | 15.88 | 15.99 | 15.83 | -0.81% | 8,755 |
| Apr 16, 2025 | 16.24 | 16.24 | 16.09 | 16.12 | 15.96 | -1.41% | 8,210 |
| Apr 15, 2025 | 16.41 | 16.41 | 16.31 | 16.35 | 16.19 | -0.67% | 32,698 |
| Apr 14, 2025 | 16.48 | 16.51 | 16.36 | 16.46 | 16.29 | -0.06% | 4,708 |
| Apr 11, 2025 | 16.35 | 16.47 | 16.31 | 16.47 | 16.30 | 0.98% | 4,723 |
| Apr 10, 2025 | 16.50 | 16.50 | 16.28 | 16.31 | 16.15 | -2.04% | 3,547 |
| Apr 9, 2025 | 16.22 | 16.65 | 16.18 | 16.65 | 16.48 | 3.54% | 15,213 |
| Apr 8, 2025 | 16.31 | 16.31 | 16.08 | 16.08 | 15.92 | -0.68% | 8,421 |
| Apr 7, 2025 | 16.08 | 16.30 | 16.08 | 16.19 | 16.03 | -0.18% | 17,223 |
| Apr 4, 2025 | 16.33 | 16.33 | 16.14 | 16.22 | 16.06 | -1.28% | 42,929 |
| Apr 3, 2025 | 16.53 | 16.53 | 16.41 | 16.43 | 16.26 | -1.85% | 12,818 |
| Apr 2, 2025 | 16.62 | 16.75 | 16.62 | 16.74 | 16.57 | 0.60% | 15,971 |
| Apr 1, 2025 | 16.56 | 16.67 | 16.56 | 16.64 | 16.47 | - | 7,221 |
| Mar 31, 2025 | 16.55 | 16.64 | 16.50 | 16.64 | 16.47 | 0.06% | 6,718 |
| Mar 28, 2025 | 16.76 | 16.76 | 16.61 | 16.63 | 16.46 | -0.67% | 3,499 |
| Mar 27, 2025 | 16.78 | 16.79 | 16.74 | 16.74 | 16.57 | -0.34% | 3,624 |
| Mar 26, 2025 | 16.82 | 16.82 | 16.76 | 16.80 | 16.63 | -0.24% | 6,912 |
| Mar 25, 2025 | 16.82 | 16.84 | 16.82 | 16.84 | 16.67 | 0.18% | 74,573 |
| Mar 24, 2025 | 16.81 | 16.82 | 16.79 | 16.81 | 16.64 | -0.65% | 5,391 |
| Mar 21, 2025 | 16.76 | 16.92 | 16.76 | 16.92 | 16.58 | 0.95% | 8,987 |
| Mar 20, 2025 | 16.74 | 16.77 | 16.74 | 16.76 | 16.43 | 0.06% | 3,590 |
| Mar 19, 2025 | 16.76 | 16.76 | 16.75 | 16.75 | 16.42 | -0.06% | 5,681 |
| Mar 18, 2025 | 16.77 | 16.77 | 16.74 | 16.76 | 16.43 | - | 14,214 |
| Mar 17, 2025 | 16.77 | 16.77 | 16.74 | 16.76 | 16.43 | 0.06% | 9,059 |
| Mar 14, 2025 | 16.76 | 16.76 | 16.75 | 16.75 | 16.42 | -0.06% | 6,953 |
| Mar 13, 2025 | 16.76 | 16.78 | 16.73 | 16.76 | 16.43 | 0.18% | 2,596 |
| Mar 12, 2025 | 16.74 | 16.77 | 16.73 | 16.73 | 16.40 | -0.18% | 12,456 |
| Mar 11, 2025 | 16.76 | 16.77 | 16.72 | 16.76 | 16.43 | -0.06% | 11,237 |
| Mar 10, 2025 | 16.80 | 16.80 | 16.71 | 16.77 | 16.44 | -0.53% | 7,613 |
| Mar 7, 2025 | 16.84 | 16.89 | 16.79 | 16.86 | 16.53 | 0.15% | 8,066 |
| Mar 6, 2025 | 16.89 | 16.94 | 16.82 | 16.84 | 16.50 | -0.91% | 5,429 |
| Mar 5, 2025 | 16.94 | 16.99 | 16.90 | 16.99 | 16.65 | 0.59% | 8,055 |
| Mar 4, 2025 | 16.92 | 16.97 | 16.83 | 16.89 | 16.55 | - | 12,156 |
| Mar 3, 2025 | 16.97 | 17.11 | 16.89 | 16.89 | 16.55 | -1.00% | 13,212 |
| Feb 28, 2025 | 16.96 | 17.06 | 16.95 | 17.06 | 16.72 | 0.56% | 3,586 |
| Feb 27, 2025 | 17.20 | 17.20 | 16.97 | 16.97 | 16.63 | -1.02% | 18,135 |
| Feb 26, 2025 | 17.10 | 17.17 | 17.09 | 17.14 | 16.80 | 0.29% | 4,171 |
| Feb 25, 2025 | 17.15 | 17.15 | 17.08 | 17.09 | 16.75 | -0.81% | 11,057 |
| Feb 24, 2025 | 17.41 | 17.41 | 17.22 | 17.23 | 16.89 | -1.03% | 13,681 |
| Feb 21, 2025 | 17.73 | 17.73 | 17.41 | 17.41 | 16.89 | -1.97% | 13,991 |
| Feb 20, 2025 | 17.76 | 17.77 | 17.75 | 17.76 | 17.23 | 0.06% | 4,718 |
| Feb 19, 2025 | 17.74 | 17.75 | 17.73 | 17.75 | 17.22 | 0.08% | 8,615 |
| Feb 18, 2025 | 17.76 | 17.76 | 17.70 | 17.74 | 17.21 | - | 17,119 |
| Feb 14, 2025 | 17.73 | 17.74 | 17.71 | 17.74 | 17.21 | 0.14% | 7,154 |