Skip to main content
logo
Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
15.28
+0.02 (0.13%)
At close: Oct 2, 2026, 4:00 PM EDT
15.28
0.00 (0.03%)
After-hours: Oct 2, 2026, 4:15 PM EDT

QRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202615.2615.2915.2615.2815.280.19%9,148
Oct 1, 202615.2415.2715.2315.2615.260.13%11,763
Sep 30, 202615.2815.2815.2315.2415.240.03%3,222
Sep 29, 202615.2515.2515.2215.2315.23-0.07%1,681
Sep 28, 202615.2015.2515.2015.2415.24-0.13%9,478
Sep 25, 202615.2615.2615.2215.2615.260.20%1,636
Sep 24, 202615.1815.2315.1815.2315.23-0.07%2,102
Sep 23, 202615.2715.2715.2315.2415.24-1,217
Sep 22, 202615.2215.2615.2215.2415.240.10%3,380
Sep 21, 202615.2215.2315.2015.2315.230.18%4,383
Sep 18, 202615.3415.3515.3015.3515.200.07%34,312
Sep 17, 202615.3015.3515.3015.3415.191.18%8,085
Sep 16, 202615.2615.2615.1415.1615.010.02%7,743
Sep 15, 202615.1815.2315.1515.1615.01-0.39%5,658
Sep 14, 202615.1615.2415.1615.2215.07-0.21%3,057
Sep 11, 202615.2115.2715.2115.2515.100.53%4,371
Sep 10, 202615.1615.1915.1515.1715.02-0.37%14,686
Sep 9, 202615.2315.2815.2115.2315.07-0.07%9,025
Sep 8, 202615.3315.3315.2315.2415.08-0.04%8,004
Sep 4, 202615.2415.2415.2115.2415.090.17%1,615
Sep 3, 202615.2015.2215.2015.2215.060.40%2,486
Sep 2, 202615.1415.1615.1315.1615.000.10%1,656
Sep 1, 202615.1415.1415.1415.1414.99-0.33%1,099
Aug 31, 202615.2515.2515.1815.1915.04-21,430
Aug 28, 202615.2015.2115.1715.1915.04-2,097
Aug 27, 202615.2015.2015.1715.1915.040.40%4,524
Aug 26, 202615.1415.1415.1115.1314.980.03%4,269
Aug 25, 202615.1315.1315.1315.1314.970.23%139
Aug 24, 202615.0815.1015.0515.0914.94-0.27%759
Aug 21, 202615.3215.3415.2015.2914.98-0.32%51,266
Aug 20, 202615.3115.3415.3115.3415.030.07%375
Aug 19, 202615.3615.3615.3115.3315.020.01%2,009
Aug 18, 202615.3315.3415.3215.3215.02-0.01%1,431
Aug 17, 202615.3015.3315.3015.3315.02-917
Aug 14, 202615.3315.3515.3115.3315.020.07%1,933
Aug 13, 202615.3215.3415.2915.3215.010.07%1,121
Aug 12, 202615.2915.3115.2915.3115.000.13%2,011
Aug 11, 202615.3115.3115.2615.2914.98-0.04%1,259
Aug 10, 202615.3315.3315.2715.2914.980.01%3,869
Aug 7, 202615.2815.2915.2615.2914.980.36%11,435
Aug 6, 202615.2415.2415.2415.2414.93-0.06%441
Aug 5, 202615.2115.2615.2115.2514.940.06%3,438
Aug 4, 202615.2115.2415.2115.2414.930.62%46,596
Aug 3, 202615.0915.1415.0915.1414.840.38%1,014
Jul 31, 202615.0115.1214.9915.0814.780.46%21,987
Jul 30, 202614.9815.0214.9715.0214.711.08%2,183
Jul 29, 202614.9114.9414.8514.8514.56-0.68%2,494
Jul 28, 202614.9914.9914.8914.9614.66-0.30%13,835
Jul 27, 202615.0115.0114.9615.0014.70-0.13%7,556
Jul 24, 202615.0015.0415.0015.0214.72-0.20%1,347