Global X NASDAQ 100 Risk Managed Income ETF (QRMI)

QRMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.59	15.59	15.42	15.45	15.45	-1.03%	4,035
Jun 4, 2026	15.67	15.67	15.59	15.61	15.61	-0.10%	14,218
Jun 3, 2026	15.60	15.64	15.59	15.63	15.63	0.20%	4,342
Jun 2, 2026	15.60	15.60	15.58	15.60	15.60	0.03%	7,289
Jun 1, 2026	15.57	15.60	15.57	15.59	15.59	0.10%	6,112
May 29, 2026	15.55	15.59	15.55	15.58	15.58	0.09%	4,682
May 28, 2026	15.54	15.58	15.52	15.56	15.56	0.08%	51,673
May 27, 2026	15.55	15.56	15.54	15.55	15.55	0.06%	11,386
May 26, 2026	15.56	15.56	15.50	15.54	15.54	0.33%	2,234
May 22, 2026	15.51	15.51	15.47	15.49	15.49	0.25%	4,057
May 21, 2026	15.44	15.45	15.41	15.45	15.45	0.10%	1,222
May 20, 2026	15.43	15.45	15.38	15.43	15.43	0.45%	5,166
May 19, 2026	15.32	15.40	15.24	15.37	15.37	-0.16%	16,263
May 18, 2026	15.44	15.44	15.37	15.39	15.39	-0.13%	6,969
May 15, 2026	15.52	15.62	15.50	15.57	15.41	0.03%	46,320
May 14, 2026	15.56	15.59	15.55	15.56	15.41	-0.01%	4,081
May 13, 2026	15.55	15.58	15.55	15.56	15.41	0.10%	2,334
May 12, 2026	15.54	15.56	15.54	15.55	15.39	-0.08%	4,196
May 11, 2026	15.51	15.57	15.51	15.56	15.40	0.01%	19,231
May 8, 2026	15.56	15.57	15.41	15.56	15.40	0.10%	8,280
May 7, 2026	15.55	15.55	15.53	15.54	15.39	-0.04%	1,457
May 6, 2026	15.54	15.56	15.52	15.55	15.39	0.13%	20,521
May 5, 2026	15.57	15.57	15.49	15.53	15.37	0.19%	2,039
May 4, 2026	15.51	15.52	15.43	15.50	15.34	-	13,704
May 1, 2026	15.50	15.51	15.48	15.50	15.34	0.14%	9,468
Apr 30, 2026	15.42	15.48	15.42	15.47	15.32	0.44%	5,227
Apr 29, 2026	15.41	15.42	15.38	15.41	15.25	0.10%	1,928
Apr 28, 2026	15.42	15.42	15.38	15.39	15.24	-0.26%	3,964
Apr 27, 2026	15.38	15.44	15.38	15.43	15.28	0.09%	6,328
Apr 24, 2026	15.39	15.43	15.39	15.42	15.26	0.52%	1,758
Apr 23, 2026	15.33	15.39	15.33	15.34	15.18	-0.25%	4,447
Apr 22, 2026	15.37	15.38	15.33	15.37	15.22	0.48%	11,845
Apr 21, 2026	15.24	15.35	15.24	15.30	15.15	-0.13%	9,882
Apr 20, 2026	15.35	15.35	15.26	15.32	15.17	0.21%	4,125
Apr 17, 2026	15.39	15.49	15.37	15.44	15.14	0.32%	5,292
Apr 16, 2026	15.40	15.42	15.37	15.40	15.09	-0.06%	9,844
Apr 15, 2026	15.36	15.42	15.36	15.41	15.10	0.10%	3,753
Apr 14, 2026	15.41	15.42	15.38	15.39	15.08	0.01%	6,149
Apr 13, 2026	15.35	15.41	15.35	15.39	15.08	0.19%	5,545
Apr 10, 2026	15.37	15.38	15.36	15.36	15.06	0.03%	2,923
Apr 9, 2026	15.32	15.36	15.32	15.36	15.05	0.21%	3,225
Apr 8, 2026	15.31	15.35	15.31	15.33	15.02	0.81%	7,069
Apr 7, 2026	15.18	15.20	15.15	15.20	14.90	-0.08%	1,854
Apr 6, 2026	15.22	15.23	15.18	15.22	14.91	0.30%	1,261
Apr 2, 2026	15.13	15.17	15.05	15.17	14.87	0.13%	4,319
Apr 1, 2026	15.15	15.21	15.14	15.15	14.85	0.75%	21,008
Mar 31, 2026	15.02	15.09	14.99	15.04	14.74	0.82%	1,461
Mar 30, 2026	14.96	14.96	14.89	14.92	14.62	-0.33%	3,565
Mar 27, 2026	14.99	15.03	14.94	14.97	14.67	-0.53%	3,249
Mar 26, 2026	15.15	15.15	15.05	15.05	14.75	-0.73%	3,562

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.