Skip to main content
logo
Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
15.89
+0.06 (0.38%)
At close: Jan 21, 2026, 4:00 PM EST
15.90
+0.01 (0.06%)
After-hours: Jan 21, 2026, 4:15 PM EST

QRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202615.8715.9015.8315.8915.890.38%3,176
Jan 20, 202615.8715.8815.8315.8315.83-1.59%4,442
Jan 16, 202616.2316.2316.0416.0915.92-0.62%20,725
Jan 15, 202616.1816.2016.1716.1916.020.19%11,265
Jan 14, 202616.1816.1816.1216.1615.99-0.09%7,632
Jan 13, 202616.1416.1916.1416.1716.01-9,930
Jan 12, 202616.1716.1816.1516.1716.010.09%7,666
Jan 9, 202616.1216.1816.1216.1615.990.31%4,000
Jan 8, 202616.1116.1216.0816.1115.94-0.06%15,619
Jan 7, 202616.1416.1616.1216.1215.95-0.09%12,044
Jan 6, 202616.1116.1316.0716.1315.970.47%5,570
Jan 5, 202616.0416.0916.0416.0615.890.34%5,795
Jan 2, 202616.0316.1015.9916.0015.84-0.09%8,425
Dec 31, 202516.0716.0716.0216.0215.85-0.11%7,216
Dec 30, 202516.0416.0716.0316.0315.87-0.04%6,233
Dec 29, 202516.0516.0516.0316.0415.88-0.12%2,514
Dec 26, 202516.1016.1016.0416.0615.900.06%7,004
Dec 24, 202516.0316.0516.0216.0515.890.14%1,139
Dec 23, 202516.0116.0316.0116.0315.870.14%1,344
Dec 22, 202516.0016.0316.0016.0115.84-0.81%3,774
Dec 19, 202516.0416.1716.0416.1415.810.85%7,648
Dec 18, 202516.0016.0015.9916.0015.680.03%2,649
Dec 17, 202516.0016.0215.9916.0015.68-0.07%4,510
Dec 16, 202516.0316.0315.9916.0115.690.01%5,327
Dec 15, 202516.0016.0215.9416.0115.68-0.03%16,615
Dec 12, 202516.0516.0516.0016.0115.69-5,056
Dec 11, 202516.0416.0415.9916.0115.690.03%2,976
Dec 10, 202516.0316.0315.9816.0115.680.16%1,829
Dec 9, 202515.9815.9815.9815.9815.66-0.09%767
Dec 8, 202516.0016.0115.9916.0015.68-0.03%2,315
Dec 5, 202516.0016.0215.9816.0015.680.13%5,497
Dec 4, 202515.9715.9915.9615.9815.660.08%6,089
Dec 3, 202516.0016.0015.9515.9715.65-0.05%13,097
Dec 2, 202515.9615.9915.9515.9815.660.09%4,630
Dec 1, 202515.9815.9815.9315.9615.640.06%7,035
Nov 28, 202515.9515.9815.9415.9515.630.06%3,620
Nov 26, 202515.9415.9515.9215.9415.620.19%2,898
Nov 25, 202515.8515.9315.8315.9115.590.19%10,023
Nov 24, 202515.8515.8915.8515.8815.56-0.56%1,764
Nov 21, 202515.9016.0215.9015.9715.490.76%27,513
Nov 20, 202516.2516.2515.8515.8515.38-1.19%2,948
Nov 19, 202515.9616.0415.9616.0415.560.27%2,123
Nov 18, 202515.9816.0615.9516.0015.52-0.27%6,928
Nov 17, 202516.0316.0916.0316.0415.56-0.25%1,725
Nov 14, 202515.9716.1015.9716.0815.600.07%5,384
Nov 13, 202516.1016.1016.0216.0715.59-0.40%2,239
Nov 12, 202516.1716.1716.1116.1315.650.11%5,102
Nov 11, 202516.1516.1516.1116.1215.63-0.12%2,719
Nov 10, 202516.1216.1416.0916.1415.650.60%14,828
Nov 7, 202516.0016.0615.9516.0415.56-0.10%3,144