Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
16.12
+0.01 (0.06%)
Oct 29, 2025, 4:00 PM EDT - Market closed

QRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202516.0816.1216.0816.1216.120.06%1,534
Oct 28, 202516.1116.1116.0716.1116.110.09%2,041
Oct 27, 202516.1216.1216.0616.1016.100.26%2,864
Oct 24, 202516.0816.0816.0316.0516.050.27%6,355
Oct 23, 202516.0216.0215.9716.0116.010.19%2,436
Oct 22, 202516.0516.0515.9215.9815.98-0.22%5,382
Oct 21, 202516.0416.0415.9216.0216.020.03%2,297
Oct 20, 202516.0016.0315.9816.0116.01-0.68%18,211
Oct 17, 202515.9716.1515.9716.1215.960.95%9,262
Oct 16, 202515.9916.0015.9015.9715.810.08%3,287
Oct 15, 202515.9815.9915.9615.9615.800.30%2,814
Oct 14, 202515.8215.9415.8215.9115.75-0.06%1,383
Oct 13, 202515.9115.9215.9115.9215.760.89%2,182
Oct 10, 202515.9815.9815.7815.7815.62-1.13%4,342
Oct 9, 202515.9315.9715.9315.9615.800.06%3,657
Oct 8, 202515.8915.9515.8915.9515.790.25%14,866
Oct 7, 202515.9715.9715.9015.9115.75-0.13%5,021
Oct 6, 202515.9715.9715.9215.9315.770.22%5,460
Oct 3, 202515.9515.9515.8915.9015.74-0.13%4,287
Oct 2, 202515.9515.9515.8815.9215.760.19%12,638
Oct 1, 202515.8715.9115.8415.8915.730.22%9,492
Sep 30, 202515.8515.8515.8115.8515.690.09%987
Sep 29, 202515.8315.8615.8115.8415.680.19%4,013
Sep 26, 202515.7715.8115.7615.8115.650.25%11,704
Sep 25, 202515.7615.7815.7215.7715.61-0.16%17,831
Sep 24, 202515.8115.8215.7615.7915.63-0.06%4,361
Sep 23, 202515.8315.8615.7915.8015.64-0.19%3,911
Sep 22, 202515.8515.8615.7915.8315.67-0.90%14,269
Sep 19, 202515.9115.9715.9115.9715.660.06%6,601
Sep 18, 202515.9316.0015.9315.9715.650.03%4,927
Sep 17, 202515.9515.9615.8715.9615.640.13%4,240
Sep 16, 202515.9315.9515.9315.9415.620.03%3,106
Sep 15, 202515.9415.9515.9315.9415.620.07%3,535
Sep 12, 202515.9415.9415.9015.9215.610.09%4,371
Sep 11, 202515.8615.9115.8615.9115.590.32%2,680
Sep 10, 202515.8615.8815.8415.8615.540.03%9,581
Sep 9, 202515.8115.8715.8115.8615.540.16%7,943
Sep 8, 202515.7915.8715.7915.8315.520.25%10,576
Sep 5, 202515.8015.8215.7515.7915.480.10%4,536
Sep 4, 202515.7515.7815.7415.7815.460.38%4,822
Sep 3, 202515.6715.7415.6715.7215.400.45%5,272
Sep 2, 202515.5815.6615.5815.6415.33-0.42%5,636
Aug 29, 202515.7815.7815.6915.7115.40-0.44%6,425
Aug 28, 202515.7315.7815.7115.7815.470.32%3,134
Aug 27, 202515.7315.7715.7015.7315.420.03%7,018
Aug 26, 202515.6715.7515.6715.7315.41-0.03%9,064
Aug 25, 202515.6715.7515.6715.7315.420.16%10,327
Aug 22, 202515.6215.7315.6215.7115.390.61%10,440
Aug 21, 202515.6615.6615.5915.6115.30-0.24%6,444
Aug 20, 202515.6315.6515.5715.6515.34-0.18%7,107