Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
16.12
0.00 (0.00%)
Jun 16, 2025, 9:44 AM - Market open
QRMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 16.09 | 16.10 | 16.08 | 16.11 | - | -0.06% | 7,523 |
| Jun 13, 2025 | 16.08 | 16.12 | 16.05 | 16.12 | 16.12 | 0.06% | 14,508 |
| Jun 12, 2025 | 16.11 | 16.13 | 16.09 | 16.11 | 16.11 | 0.03% | 1,557 |
| Jun 11, 2025 | 16.16 | 16.16 | 16.09 | 16.11 | 16.11 | -0.22% | 8,252 |
| Jun 10, 2025 | 16.14 | 16.14 | 16.08 | 16.14 | 16.14 | 0.25% | 1,764 |
| Jun 9, 2025 | 16.06 | 16.10 | 16.06 | 16.10 | 16.10 | 0.06% | 5,081 |
| Jun 6, 2025 | 16.04 | 16.10 | 16.04 | 16.09 | 16.09 | 0.25% | 1,885 |
| Jun 5, 2025 | 16.07 | 16.07 | 16.03 | 16.05 | 16.05 | 0.06% | 1,298 |
| Jun 4, 2025 | 16.03 | 16.08 | 16.02 | 16.04 | 16.04 | -0.19% | 6,619 |
| Jun 3, 2025 | 16.00 | 16.07 | 15.99 | 16.07 | 16.07 | 0.69% | 7,455 |
| Jun 2, 2025 | 15.89 | 16.00 | 15.89 | 15.96 | 15.96 | 0.06% | 6,620 |
| May 30, 2025 | 15.99 | 15.99 | 15.95 | 15.95 | 15.95 | -0.19% | 5,923 |
| May 29, 2025 | 15.98 | 15.98 | 15.91 | 15.98 | 15.98 | 0.25% | 1,864 |
| May 28, 2025 | 15.98 | 15.98 | 15.93 | 15.94 | 15.94 | 0.13% | 6,302 |
| May 27, 2025 | 15.87 | 15.96 | 15.87 | 15.92 | 15.92 | 0.32% | 10,856 |
| May 23, 2025 | 15.85 | 15.87 | 15.84 | 15.87 | 15.87 | -0.19% | 3,325 |
| May 22, 2025 | 15.85 | 15.90 | 15.85 | 15.90 | 15.90 | 0.19% | 4,846 |
| May 21, 2025 | 15.94 | 15.94 | 15.82 | 15.87 | 15.87 | -0.44% | 12,115 |
| May 20, 2025 | 15.95 | 15.95 | 15.94 | 15.94 | 15.94 | 0.25% | 394 |
| May 19, 2025 | 15.87 | 15.93 | 15.87 | 15.90 | 15.90 | -1.36% | 12,459 |
| May 16, 2025 | 16.22 | 16.22 | 16.03 | 16.12 | 15.96 | -0.25% | 15,627 |
| May 15, 2025 | 16.16 | 16.17 | 16.11 | 16.16 | 16.00 | 0.15% | 7,457 |
| May 14, 2025 | 16.16 | 16.17 | 16.11 | 16.14 | 15.97 | -0.15% | 2,955 |
| May 13, 2025 | 16.17 | 16.17 | 16.12 | 16.16 | 16.00 | 0.31% | 3,493 |
| May 12, 2025 | 16.16 | 16.16 | 16.11 | 16.11 | 15.95 | -0.09% | 13,879 |
| May 9, 2025 | 16.10 | 16.14 | 16.10 | 16.13 | 15.96 | -0.09% | 6,585 |
| May 8, 2025 | 16.16 | 16.16 | 16.09 | 16.14 | 15.98 | 0.19% | 10,009 |
| May 7, 2025 | 16.09 | 16.11 | 16.08 | 16.11 | 15.95 | -0.06% | 2,124 |
| May 6, 2025 | 16.06 | 16.13 | 16.06 | 16.12 | 15.96 | 0.25% | 3,425 |
| May 5, 2025 | 16.06 | 16.13 | 16.06 | 16.08 | 15.92 | -0.37% | 4,621 |
| May 2, 2025 | 16.10 | 16.14 | 16.07 | 16.14 | 15.98 | 0.50% | 5,075 |
| May 1, 2025 | 16.07 | 16.11 | 16.04 | 16.06 | 15.90 | -0.12% | 4,727 |
| Apr 30, 2025 | 15.99 | 16.08 | 15.99 | 16.08 | 15.92 | 0.37% | 1,189 |
| Apr 29, 2025 | 16.00 | 16.06 | 16.00 | 16.02 | 15.86 | -0.31% | 8,535 |
| Apr 28, 2025 | 16.06 | 16.07 | 15.98 | 16.07 | 15.91 | 0.25% | 19,025 |
| Apr 25, 2025 | 16.00 | 16.05 | 15.99 | 16.03 | 15.87 | 0.12% | 4,386 |
| Apr 24, 2025 | 15.98 | 16.01 | 15.98 | 16.01 | 15.85 | 0.50% | 717 |
| Apr 23, 2025 | 16.00 | 16.00 | 15.90 | 15.93 | 15.77 | 0.61% | 15,605 |
| Apr 22, 2025 | 15.84 | 15.84 | 15.81 | 15.83 | 15.67 | 0.34% | 1,799 |
| Apr 21, 2025 | 15.85 | 15.85 | 15.68 | 15.78 | 15.62 | -1.31% | 15,535 |
| Apr 17, 2025 | 16.11 | 16.12 | 15.88 | 15.99 | 15.67 | -0.81% | 8,755 |
| Apr 16, 2025 | 16.24 | 16.24 | 16.09 | 16.12 | 15.80 | -1.41% | 8,210 |
| Apr 15, 2025 | 16.41 | 16.41 | 16.31 | 16.35 | 16.02 | -0.67% | 32,698 |
| Apr 14, 2025 | 16.48 | 16.51 | 16.36 | 16.46 | 16.13 | -0.06% | 4,708 |
| Apr 11, 2025 | 16.35 | 16.47 | 16.31 | 16.47 | 16.14 | 0.98% | 4,723 |
| Apr 10, 2025 | 16.50 | 16.50 | 16.28 | 16.31 | 15.98 | -2.04% | 3,547 |
| Apr 9, 2025 | 16.22 | 16.65 | 16.18 | 16.65 | 16.32 | 3.54% | 15,213 |
| Apr 8, 2025 | 16.31 | 16.31 | 16.08 | 16.08 | 15.76 | -0.68% | 8,421 |
| Apr 7, 2025 | 16.08 | 16.30 | 16.08 | 16.19 | 15.87 | -0.18% | 17,223 |
| Apr 4, 2025 | 16.33 | 16.33 | 16.14 | 16.22 | 15.89 | -1.28% | 42,929 |