Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
15.20
-0.27 (-1.74%)
At close: Mar 20, 2026, 4:00 PM EDT
15.12
-0.08 (-0.53%)
After-hours: Mar 20, 2026, 4:15 PM EDT
QRMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15.44 | 15.44 | 15.12 | 15.20 | 15.20 | -1.71% | 64,883 |
| Mar 19, 2026 | 15.41 | 15.47 | 15.32 | 15.47 | 15.47 | -0.26% | 4,342 |
| Mar 18, 2026 | 15.61 | 15.63 | 15.50 | 15.51 | 15.51 | -1.15% | 12,983 |
| Mar 17, 2026 | 15.72 | 15.72 | 15.69 | 15.69 | 15.69 | 0.41% | 2,325 |
| Mar 16, 2026 | 15.60 | 15.63 | 15.60 | 15.62 | 15.62 | 0.62% | 970 |
| Mar 13, 2026 | 15.59 | 15.60 | 15.53 | 15.53 | 15.53 | -0.29% | 3,451 |
| Mar 12, 2026 | 15.63 | 15.63 | 15.56 | 15.57 | 15.57 | -0.70% | 10,800 |
| Mar 11, 2026 | 15.67 | 15.68 | 15.66 | 15.68 | 15.68 | - | 588 |
| Mar 10, 2026 | 15.65 | 15.71 | 15.65 | 15.68 | 15.68 | 0.12% | 1,889 |
| Mar 9, 2026 | 15.55 | 15.66 | 15.54 | 15.66 | 15.66 | 0.35% | 13,858 |
| Mar 6, 2026 | 15.63 | 15.64 | 15.59 | 15.61 | 15.61 | -0.44% | 2,178 |
| Mar 5, 2026 | 15.69 | 15.70 | 15.63 | 15.68 | 15.68 | -0.13% | 11,873 |
| Mar 4, 2026 | 15.62 | 15.72 | 15.62 | 15.70 | 15.70 | 0.48% | 8,113 |
| Mar 3, 2026 | 15.57 | 15.62 | 15.56 | 15.62 | 15.62 | -0.35% | 8,145 |
| Mar 2, 2026 | 15.57 | 15.68 | 15.57 | 15.68 | 15.68 | 0.10% | 15,030 |
| Feb 27, 2026 | 15.64 | 15.66 | 15.63 | 15.66 | 15.66 | -0.07% | 2,379 |
| Feb 26, 2026 | 15.71 | 15.71 | 15.63 | 15.67 | 15.67 | -0.28% | 11,036 |
| Feb 25, 2026 | 15.71 | 15.72 | 15.69 | 15.72 | 15.72 | 0.48% | 3,062 |
| Feb 24, 2026 | 15.64 | 15.68 | 15.63 | 15.64 | 15.64 | 0.25% | 7,807 |
| Feb 23, 2026 | 15.66 | 15.66 | 15.58 | 15.60 | 15.60 | -1.40% | 10,389 |
| Feb 20, 2026 | 15.64 | 15.89 | 15.64 | 15.82 | 15.67 | 0.76% | 26,486 |
| Feb 19, 2026 | 15.70 | 15.75 | 15.67 | 15.70 | 15.55 | -0.53% | 11,218 |
| Feb 18, 2026 | 15.68 | 15.89 | 15.68 | 15.79 | 15.63 | 0.66% | 5,057 |
| Feb 17, 2026 | 15.70 | 15.74 | 15.58 | 15.69 | 15.53 | -0.34% | 10,093 |
| Feb 13, 2026 | 15.71 | 15.76 | 15.71 | 15.74 | 15.58 | -0.04% | 6,152 |
| Feb 12, 2026 | 15.96 | 15.96 | 15.74 | 15.75 | 15.59 | -1.10% | 16,188 |
| Feb 11, 2026 | 15.99 | 15.99 | 15.84 | 15.92 | 15.76 | 0.16% | 8,819 |
| Feb 10, 2026 | 15.91 | 15.95 | 15.90 | 15.90 | 15.74 | -0.19% | 16,107 |
| Feb 9, 2026 | 15.85 | 15.94 | 15.85 | 15.93 | 15.77 | 0.38% | 8,308 |
| Feb 6, 2026 | 15.77 | 15.86 | 15.75 | 15.86 | 15.71 | 0.95% | 5,204 |
| Feb 5, 2026 | 15.72 | 15.77 | 15.70 | 15.72 | 15.56 | -0.63% | 27,944 |
| Feb 4, 2026 | 15.87 | 15.87 | 15.78 | 15.82 | 15.66 | -0.57% | 8,830 |
| Feb 3, 2026 | 16.00 | 16.01 | 15.88 | 15.91 | 15.75 | -0.59% | 22,647 |
| Feb 2, 2026 | 15.90 | 16.02 | 15.90 | 16.00 | 15.84 | 0.37% | 12,124 |
| Jan 30, 2026 | 16.16 | 16.16 | 15.94 | 15.94 | 15.78 | -0.37% | 10,891 |
| Jan 29, 2026 | 16.01 | 16.02 | 15.94 | 16.00 | 15.84 | -0.16% | 11,611 |
| Jan 28, 2026 | 16.00 | 16.03 | 16.00 | 16.03 | 15.86 | 0.13% | 1,771 |
| Jan 27, 2026 | 16.01 | 16.02 | 15.98 | 16.00 | 15.84 | 0.18% | 5,829 |
| Jan 26, 2026 | 15.98 | 15.99 | 15.95 | 15.98 | 15.82 | 0.23% | 3,476 |
| Jan 23, 2026 | 15.92 | 15.98 | 15.91 | 15.94 | 15.78 | 0.15% | 6,569 |
| Jan 22, 2026 | 15.96 | 15.96 | 15.92 | 15.92 | 15.76 | 0.16% | 9,340 |
| Jan 21, 2026 | 15.87 | 15.90 | 15.83 | 15.89 | 15.73 | 0.38% | 3,176 |
| Jan 20, 2026 | 15.87 | 15.88 | 15.83 | 15.83 | 15.67 | -1.59% | 4,442 |
| Jan 16, 2026 | 16.23 | 16.23 | 16.04 | 16.09 | 15.76 | -0.62% | 20,725 |
| Jan 15, 2026 | 16.18 | 16.20 | 16.17 | 16.19 | 15.86 | 0.19% | 11,265 |
| Jan 14, 2026 | 16.18 | 16.18 | 16.12 | 16.16 | 15.83 | -0.09% | 7,632 |
| Jan 13, 2026 | 16.14 | 16.19 | 16.14 | 16.17 | 15.85 | - | 9,930 |
| Jan 12, 2026 | 16.17 | 16.18 | 16.15 | 16.17 | 15.85 | 0.09% | 7,666 |
| Jan 9, 2026 | 16.12 | 16.18 | 16.12 | 16.16 | 15.83 | 0.31% | 4,000 |
| Jan 8, 2026 | 16.11 | 16.12 | 16.08 | 16.11 | 15.78 | -0.06% | 15,619 |