Skip to main content
logo
Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
15.92
+0.01 (0.09%)
At close: Sep 12, 2025, 4:00 PM EDT
15.93
+0.01 (0.04%)
After-hours: Sep 12, 2025, 4:15 PM EDT

QRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202515.9415.9415.9015.9215.920.09%4,371
Sep 11, 202515.8615.9115.8615.9115.910.32%2,680
Sep 10, 202515.8615.8815.8415.8615.860.03%9,581
Sep 9, 202515.8115.8715.8115.8615.860.16%7,943
Sep 8, 202515.7915.8715.7915.8315.830.25%10,576
Sep 5, 202515.8015.8215.7515.7915.790.10%4,536
Sep 4, 202515.7515.7815.7415.7815.780.38%4,822
Sep 3, 202515.6715.7415.6715.7215.720.45%5,272
Sep 2, 202515.5815.6615.5815.6415.64-0.42%5,636
Aug 29, 202515.7815.7815.6915.7115.71-0.44%6,425
Aug 28, 202515.7315.7815.7115.7815.780.32%3,134
Aug 27, 202515.7315.7715.7015.7315.730.03%7,018
Aug 26, 202515.6715.7515.6715.7315.73-0.03%9,064
Aug 25, 202515.6715.7515.6715.7315.730.16%10,327
Aug 22, 202515.6215.7315.6215.7115.710.61%10,440
Aug 21, 202515.6615.6615.5915.6115.61-0.24%6,444
Aug 20, 202515.6315.6515.5715.6515.65-0.18%7,107
Aug 19, 202515.7315.7315.6515.6815.68-0.51%13,242
Aug 18, 202515.7815.7815.7215.7615.76-0.94%7,751
Aug 15, 202516.0016.0015.8915.9115.75-0.59%14,018
Aug 14, 202516.0416.0415.9816.0015.840.03%7,172
Aug 13, 202516.0116.0315.9716.0015.84-25,727
Aug 12, 202515.9716.0215.9716.0015.840.15%6,721
Aug 11, 202516.0216.0215.9615.9715.810.04%6,804
Aug 8, 202515.9615.9815.9415.9615.800.21%2,010
Aug 7, 202515.9815.9815.9015.9315.770.19%5,594
Aug 6, 202515.8215.9015.8215.9015.740.57%36,568
Aug 5, 202515.9115.9115.8015.8115.65-0.41%2,789
Aug 4, 202515.8315.8915.8315.8815.720.63%1,628
Aug 1, 202515.8115.8115.7215.7815.62-0.50%6,088
Jul 31, 202515.9615.9615.8615.8615.70-0.08%7,186
Jul 30, 202515.9115.9115.8315.8715.71-0.02%4,705
Jul 29, 202515.9015.9015.8615.8715.71-0.06%1,581
Jul 28, 202515.8415.9115.8415.8815.720.25%9,047
Jul 25, 202515.8715.8815.8415.8415.680.06%1,905
Jul 24, 202515.8615.8615.8015.8315.670.09%1,882
Jul 23, 202515.8015.8415.7815.8215.660.13%16,736
Jul 22, 202515.8015.8115.7615.8015.64-0.13%2,843
Jul 21, 202515.8415.8515.7615.8215.66-1.00%16,568
Jul 18, 202516.1016.1015.9615.9815.66-0.44%3,868
Jul 17, 202516.0316.0816.0316.0515.73-0.03%13,740
Jul 16, 202516.0516.0716.0316.0515.730.12%2,134
Jul 15, 202516.0416.0516.0316.0315.71-3,692
Jul 14, 202516.0216.0616.0216.0315.71-0.06%6,619
Jul 11, 202516.0116.0416.0116.0415.720.12%5,137
Jul 10, 202516.0216.0616.0216.0215.70-0.12%4,684
Jul 9, 202516.0716.0716.0116.0415.720.31%4,258
Jul 8, 202516.0316.0515.9815.9915.67-0.22%56,163
Jul 7, 202516.0016.0315.9916.0315.710.06%8,561
Jul 3, 202516.0516.0516.0216.0215.70-0.09%2,115