Global X NASDAQ 100 Risk Managed Income ETF (QRMI)

QRMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.52	15.62	15.50	15.57	15.57	0.03%	46,320
May 14, 2026	15.56	15.59	15.55	15.56	15.56	-0.01%	4,081
May 13, 2026	15.55	15.58	15.55	15.56	15.56	0.10%	2,334
May 12, 2026	15.54	15.56	15.54	15.55	15.55	-0.08%	4,196
May 11, 2026	15.51	15.57	15.51	15.56	15.56	0.01%	19,231
May 8, 2026	15.56	15.57	15.41	15.56	15.56	0.10%	8,280
May 7, 2026	15.55	15.55	15.53	15.54	15.54	-0.04%	1,457
May 6, 2026	15.54	15.56	15.52	15.55	15.55	0.13%	20,521
May 5, 2026	15.57	15.57	15.49	15.53	15.53	0.19%	2,039
May 4, 2026	15.51	15.52	15.43	15.50	15.50	-	13,704
May 1, 2026	15.50	15.51	15.48	15.50	15.50	0.14%	9,468
Apr 30, 2026	15.42	15.48	15.42	15.47	15.47	0.44%	5,227
Apr 29, 2026	15.41	15.42	15.38	15.41	15.41	0.10%	1,928
Apr 28, 2026	15.42	15.42	15.38	15.39	15.39	-0.25%	3,964
Apr 27, 2026	15.38	15.44	15.38	15.43	15.43	0.10%	6,328
Apr 24, 2026	15.39	15.43	15.39	15.42	15.42	0.52%	1,758
Apr 23, 2026	15.33	15.39	15.33	15.34	15.34	-0.25%	4,447
Apr 22, 2026	15.37	15.38	15.33	15.37	15.37	0.48%	11,845
Apr 21, 2026	15.24	15.35	15.24	15.30	15.30	-0.13%	9,882
Apr 20, 2026	15.35	15.35	15.26	15.32	15.32	-0.80%	4,125
Apr 17, 2026	15.39	15.49	15.37	15.44	15.29	0.31%	5,292
Apr 16, 2026	15.40	15.42	15.37	15.40	15.24	-0.06%	9,844
Apr 15, 2026	15.36	15.42	15.36	15.41	15.25	0.10%	3,753
Apr 14, 2026	15.41	15.42	15.38	15.39	15.24	-	6,149
Apr 13, 2026	15.35	15.41	15.35	15.39	15.23	0.19%	5,545
Apr 10, 2026	15.37	15.38	15.36	15.36	15.21	0.03%	2,923
Apr 9, 2026	15.32	15.36	15.32	15.36	15.20	0.21%	3,225
Apr 8, 2026	15.31	15.35	15.31	15.33	15.17	0.81%	7,069
Apr 7, 2026	15.18	15.20	15.15	15.20	15.05	-0.09%	1,854
Apr 6, 2026	15.22	15.23	15.18	15.22	15.06	0.30%	1,261
Apr 2, 2026	15.13	15.17	15.05	15.17	15.02	0.13%	4,319
Apr 1, 2026	15.15	15.21	15.14	15.15	15.00	0.75%	21,008
Mar 31, 2026	15.02	15.09	14.99	15.04	14.89	0.82%	1,461
Mar 30, 2026	14.96	14.96	14.89	14.92	14.77	-0.33%	3,565
Mar 27, 2026	14.99	15.03	14.94	14.97	14.81	-0.53%	3,249
Mar 26, 2026	15.15	15.15	15.05	15.05	14.89	-0.73%	3,562
Mar 25, 2026	15.20	15.20	15.16	15.16	15.00	0.17%	1,821
Mar 24, 2026	15.14	15.14	15.13	15.13	14.98	-0.22%	1,049
Mar 23, 2026	15.19	15.22	15.13	15.16	15.01	-0.24%	18,488
Mar 20, 2026	15.44	15.44	15.12	15.20	14.90	-1.71%	64,883
Mar 19, 2026	15.41	15.47	15.32	15.47	15.16	-0.26%	4,342
Mar 18, 2026	15.61	15.63	15.50	15.51	15.20	-1.15%	12,983
Mar 17, 2026	15.72	15.72	15.69	15.69	15.37	0.41%	2,325
Mar 16, 2026	15.60	15.63	15.60	15.62	15.31	0.62%	970
Mar 13, 2026	15.59	15.60	15.53	15.53	15.22	-0.29%	3,451
Mar 12, 2026	15.63	15.63	15.56	15.57	15.26	-0.70%	10,800
Mar 11, 2026	15.67	15.68	15.66	15.68	15.37	-	588
Mar 10, 2026	15.65	15.71	15.65	15.68	15.37	0.12%	1,889
Mar 9, 2026	15.55	15.66	15.54	15.66	15.35	0.35%	13,858
Mar 6, 2026	15.63	15.64	15.59	15.61	15.30	-0.44%	2,178

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.