Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
16.69
+0.05 (0.30%)
Apr 2, 2025, 12:27 PM EDT - Market open
QRMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.56 | 16.67 | 16.56 | 16.64 | 16.64 | - | 7,221 |
| Mar 31, 2025 | 16.55 | 16.64 | 16.50 | 16.64 | 16.64 | 0.06% | 6,718 |
| Mar 28, 2025 | 16.76 | 16.76 | 16.61 | 16.63 | 16.63 | -0.67% | 3,499 |
| Mar 27, 2025 | 16.78 | 16.79 | 16.74 | 16.74 | 16.74 | -0.34% | 3,624 |
| Mar 26, 2025 | 16.82 | 16.82 | 16.76 | 16.80 | 16.80 | -0.24% | 6,912 |
| Mar 25, 2025 | 16.82 | 16.84 | 16.82 | 16.84 | 16.84 | 0.18% | 74,573 |
| Mar 24, 2025 | 16.81 | 16.82 | 16.79 | 16.81 | 16.81 | -0.65% | 5,391 |
| Mar 21, 2025 | 16.76 | 16.92 | 16.76 | 16.92 | 16.75 | 0.95% | 8,987 |
| Mar 20, 2025 | 16.74 | 16.77 | 16.74 | 16.76 | 16.59 | 0.06% | 3,590 |
| Mar 19, 2025 | 16.76 | 16.76 | 16.75 | 16.75 | 16.58 | -0.06% | 5,681 |
| Mar 18, 2025 | 16.77 | 16.77 | 16.74 | 16.76 | 16.59 | - | 14,214 |
| Mar 17, 2025 | 16.77 | 16.77 | 16.74 | 16.76 | 16.59 | 0.06% | 9,059 |
| Mar 14, 2025 | 16.76 | 16.76 | 16.75 | 16.75 | 16.58 | -0.06% | 6,953 |
| Mar 13, 2025 | 16.76 | 16.78 | 16.73 | 16.76 | 16.59 | 0.18% | 2,596 |
| Mar 12, 2025 | 16.74 | 16.77 | 16.73 | 16.73 | 16.57 | -0.18% | 12,456 |
| Mar 11, 2025 | 16.76 | 16.77 | 16.72 | 16.76 | 16.59 | -0.06% | 11,237 |
| Mar 10, 2025 | 16.80 | 16.80 | 16.71 | 16.77 | 16.60 | -0.53% | 7,613 |
| Mar 7, 2025 | 16.84 | 16.89 | 16.79 | 16.86 | 16.69 | 0.15% | 8,066 |
| Mar 6, 2025 | 16.89 | 16.94 | 16.82 | 16.84 | 16.67 | -0.91% | 5,429 |
| Mar 5, 2025 | 16.94 | 16.99 | 16.90 | 16.99 | 16.82 | 0.59% | 8,055 |
| Mar 4, 2025 | 16.92 | 16.97 | 16.83 | 16.89 | 16.72 | - | 12,156 |
| Mar 3, 2025 | 16.97 | 17.11 | 16.89 | 16.89 | 16.72 | -1.00% | 13,212 |
| Feb 28, 2025 | 16.96 | 17.06 | 16.95 | 17.06 | 16.89 | 0.56% | 3,586 |
| Feb 27, 2025 | 17.20 | 17.20 | 16.97 | 16.97 | 16.80 | -1.02% | 18,135 |
| Feb 26, 2025 | 17.10 | 17.17 | 17.09 | 17.14 | 16.97 | 0.29% | 4,171 |
| Feb 25, 2025 | 17.15 | 17.15 | 17.08 | 17.09 | 16.92 | -0.81% | 11,057 |
| Feb 24, 2025 | 17.41 | 17.41 | 17.22 | 17.23 | 17.06 | -1.03% | 13,681 |
| Feb 21, 2025 | 17.73 | 17.73 | 17.41 | 17.41 | 17.07 | -1.97% | 13,991 |
| Feb 20, 2025 | 17.76 | 17.77 | 17.75 | 17.76 | 17.41 | 0.06% | 4,718 |
| Feb 19, 2025 | 17.74 | 17.75 | 17.73 | 17.75 | 17.40 | 0.08% | 8,615 |
| Feb 18, 2025 | 17.76 | 17.76 | 17.70 | 17.74 | 17.38 | - | 17,119 |
| Feb 14, 2025 | 17.73 | 17.74 | 17.71 | 17.74 | 17.38 | 0.14% | 7,154 |
| Feb 13, 2025 | 17.66 | 17.73 | 17.66 | 17.71 | 17.36 | 0.40% | 4,196 |
| Feb 12, 2025 | 17.60 | 17.66 | 17.60 | 17.64 | 17.29 | 0.06% | 2,092 |
| Feb 11, 2025 | 17.62 | 17.65 | 17.62 | 17.63 | 17.28 | 0.23% | 2,488 |
| Feb 10, 2025 | 17.56 | 17.65 | 17.56 | 17.59 | 17.24 | 0.16% | 6,972 |
| Feb 7, 2025 | 17.63 | 17.63 | 17.56 | 17.56 | 17.21 | -0.39% | 9,213 |
| Feb 6, 2025 | 17.61 | 17.63 | 17.60 | 17.63 | 17.28 | 0.40% | 2,962 |
| Feb 5, 2025 | 17.47 | 17.63 | 17.47 | 17.56 | 17.21 | 0.17% | 6,435 |
| Feb 4, 2025 | 17.49 | 17.55 | 17.49 | 17.53 | 17.18 | 0.45% | 7,831 |
| Feb 3, 2025 | 17.42 | 17.49 | 17.36 | 17.45 | 17.11 | -0.28% | 14,778 |
| Jan 31, 2025 | 17.52 | 17.58 | 17.47 | 17.50 | 17.15 | 0.23% | 5,819 |
| Jan 30, 2025 | 17.45 | 17.53 | 17.44 | 17.46 | 17.11 | -0.13% | 24,684 |
| Jan 29, 2025 | 17.50 | 17.50 | 17.42 | 17.48 | 17.14 | -0.04% | 7,661 |
| Jan 28, 2025 | 17.44 | 17.49 | 17.33 | 17.49 | 17.14 | 0.58% | 5,561 |
| Jan 27, 2025 | 17.41 | 17.44 | 17.33 | 17.39 | 17.05 | -0.80% | 8,986 |
| Jan 24, 2025 | 17.55 | 17.58 | 17.53 | 17.53 | 17.18 | -0.28% | 5,556 |
| Jan 23, 2025 | 17.56 | 17.58 | 17.50 | 17.58 | 17.23 | 0.17% | 4,889 |
| Jan 22, 2025 | 17.55 | 17.55 | 17.52 | 17.55 | 17.20 | 0.23% | 5,261 |
| Jan 21, 2025 | 17.51 | 17.51 | 17.42 | 17.51 | 17.16 | -0.79% | 6,309 |