Skip to main content
Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
17.57
+0.44 (2.57%)
Dec 20, 2024, 4:00 PM EST - Market closed

QRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.1817.6217.1517.5717.572.57%44,680
Dec 19, 202417.1617.1817.1317.1317.13-0.29%4,375
Dec 18, 202417.1917.1917.1317.1817.18-5,032
Dec 17, 202417.2017.2017.1317.1817.180.17%7,419
Dec 16, 202417.1417.1917.1317.1517.15-0.06%10,050
Dec 13, 202417.1917.1917.1517.1617.16-0.06%7,931
Dec 12, 202417.1817.3017.1317.1717.170.12%5,798
Dec 11, 202417.1617.1717.1517.1517.15-3,218
Dec 10, 202417.1417.1717.1117.1517.15-8,597
Dec 9, 202417.1617.1617.1417.1517.150.06%1,561
Dec 6, 202417.1217.1617.1217.1417.14-4,206
Dec 5, 202417.1017.1417.1017.1417.140.12%4,526
Dec 4, 202417.0617.1317.0617.1217.120.06%6,520
Dec 3, 202417.0917.1117.0317.1117.110.22%6,498
Dec 2, 202417.0817.1017.0717.0717.070.08%6,534
Nov 29, 202417.0517.0617.0417.0617.060.31%792
Nov 27, 202417.0517.0516.9817.0117.01-0.19%5,297
Nov 26, 202417.0317.0416.9917.0417.040.21%6,708
Nov 25, 202417.0417.0416.9517.0017.000.02%6,170
Nov 22, 202416.9817.0016.9517.0017.000.18%11,042
Nov 21, 202417.0517.0516.8916.9716.970.30%5,573
Nov 20, 202416.9516.9516.8516.9216.92-0.18%14,178
Nov 19, 202416.9016.9516.8516.9516.950.18%14,640
Nov 18, 202416.9116.9216.8716.9216.92-0.70%5,040
Nov 15, 202417.2717.2716.9717.0416.87-1.39%23,971
Nov 14, 202417.2917.2917.2217.2817.110.06%12,595
Nov 13, 202417.2717.2717.2217.2717.10-5,960
Nov 12, 202417.2617.2717.2117.2717.100.20%13,006
Nov 11, 202417.2717.2717.2017.2417.07-0.14%30,336
Nov 8, 202417.2717.2717.2417.2617.090.23%5,534
Nov 7, 202417.2317.2417.1917.2217.050.20%11,570
Nov 6, 202417.4917.4917.1417.1917.020.56%6,349
Nov 5, 202416.9617.0916.9617.0916.920.97%5,727
Nov 4, 202416.9516.9616.9316.9316.76-0.15%2,259
Nov 1, 202416.9416.9616.9416.9516.780.30%4,267
Oct 31, 202417.0117.0116.8916.9016.73-0.82%6,286
Oct 30, 202417.0317.0417.0317.0416.87-0.18%871
Oct 29, 202417.0417.0817.0017.0716.900.23%34,560
Oct 28, 202417.0517.0617.0017.0316.86-6,264
Oct 25, 202417.0417.0617.0117.0316.860.53%1,347
Oct 24, 202416.9517.0016.9316.9416.77-0.06%4,674
Oct 23, 202416.9916.9916.8816.9516.78-0.29%7,666
Oct 22, 202416.9617.0216.9617.0016.83-0.12%4,383
Oct 21, 202416.9817.0216.9717.0216.85-0.64%4,819
Oct 18, 202417.1117.1817.1117.1316.790.06%6,509
Oct 17, 202417.1517.1817.1217.1216.78-0.17%24,137
Oct 16, 202417.1117.1517.1117.1516.810.20%1,228
Oct 15, 202417.1217.1417.0817.1216.78-0.20%4,790
Oct 14, 202417.1517.1517.1017.1516.810.35%28,727
Oct 11, 202417.1217.1317.0817.0916.75-0.12%10,158
Oct 10, 202417.1017.1117.0817.1116.770.23%6,150
Oct 9, 202417.0217.0717.0217.0716.730.21%6,688
Oct 8, 202416.9817.0416.9817.0416.700.35%4,393
Oct 7, 202417.0017.0316.9616.9816.64-0.38%6,220
Oct 4, 202417.0017.0416.9717.0416.700.67%4,113
Oct 3, 202416.9216.9416.9116.9316.59-0.20%6,202
Oct 2, 202416.9116.9616.9116.9616.620.30%1,614
Oct 1, 202417.0117.0116.8816.9116.58-0.59%5,999
Sep 30, 202417.0117.0116.9417.0116.670.12%11,268
Sep 27, 202417.0317.0316.9716.9916.650.18%1,936
Sep 26, 202416.9716.9816.9416.9616.62-0.12%4,570
Sep 25, 202416.9816.9816.9316.9816.640.06%2,726
Sep 24, 202416.9416.9716.8916.9716.630.41%6,209
Sep 23, 202416.8716.9216.8716.9016.57-1.11%3,488
Sep 20, 202417.1217.1217.0417.0916.580.18%7,209
Sep 19, 202417.0317.1117.0317.0616.560.35%12,324
Sep 18, 202416.9217.0116.9217.0016.500.41%29,986
Sep 17, 202416.9517.0116.9316.9316.43-0.09%4,544
Sep 16, 202416.9816.9816.8816.9516.44-0.21%5,870
Sep 13, 202416.8716.9816.8716.9816.480.24%6,536
Sep 12, 202416.8716.9416.8416.9416.440.53%24,318
Sep 11, 202416.7016.8516.5716.8516.351.08%2,933
Sep 10, 202416.6416.6716.5616.6716.180.48%4,221
Sep 9, 202416.5616.5916.5316.5916.100.42%2,371
Sep 6, 202416.6616.6616.5216.5216.03-1.08%3,827
Sep 5, 202416.7416.7716.6716.7016.21-0.06%7,942
Sep 4, 202416.8416.8416.6916.7116.22-0.12%3,419
Sep 3, 202416.9016.9016.7016.7316.24-0.77%12,727
Aug 30, 202416.8316.9016.8216.8616.360.18%7,926
Aug 29, 202416.8216.8916.7916.8316.33-24,642
Aug 28, 202416.8816.8816.7816.8316.33-0.30%4,093
Aug 27, 202416.8616.8816.8416.8816.380.18%9,494
Aug 26, 202416.9116.9116.8016.8516.35-12,381
Aug 23, 202416.8516.8816.8416.8516.350.06%3,730
Aug 22, 202416.9516.9516.8416.8416.34-0.36%3,275
Aug 21, 202416.9016.9016.8516.9016.400.12%14,464
Aug 20, 202416.9016.9016.8516.8816.380.18%9,988
Aug 19, 202416.8516.8816.8216.8516.35-0.88%6,107
Aug 16, 202416.8517.0016.8517.0016.330.29%6,121
Aug 15, 202416.7916.9516.7916.9516.282.23%7,908
Aug 14, 202416.5516.5816.5516.5815.93-0.02%2,631
Aug 13, 202416.4516.6016.4516.5815.931.36%7,404
Aug 12, 202416.4216.4216.3316.3615.72-0.49%16,387
Aug 9, 202416.4216.4516.3816.4415.790.43%12,951
Aug 8, 202416.3616.4216.3216.3715.730.31%11,982
Aug 7, 202416.4416.4416.3216.3215.68-0.22%21,370
Aug 6, 202416.4116.4116.3616.3615.71-0.07%10,242
Aug 5, 202416.2416.4716.2116.3715.72-0.63%36,537
Aug 2, 202416.5216.5216.4016.4715.82-0.78%19,600
Aug 1, 202416.7716.7816.5516.6015.95-0.72%16,462