Global X NASDAQ 100 Risk Managed Income ETF (QRMI)

NASDAQ: QRMI · Real-Time Price · USD

15.32

0.00 (0.03%)

At close: Aug 13, 2026, 4:00 PM EDT

15.29

-0.03 (-0.16%)

After-hours: Aug 13, 2026, 4:15 PM EDT

QRMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	15.32	15.34	15.29	15.32	15.32	0.07%	1,121
Aug 12, 2026	15.29	15.31	15.29	15.31	15.31	0.13%	2,011
Aug 11, 2026	15.31	15.31	15.26	15.29	15.29	-0.04%	1,259
Aug 10, 2026	15.33	15.33	15.27	15.29	15.29	0.01%	3,869
Aug 7, 2026	15.28	15.29	15.26	15.29	15.29	0.36%	11,435
Aug 6, 2026	15.24	15.24	15.24	15.24	15.24	-0.06%	441
Aug 5, 2026	15.21	15.26	15.21	15.25	15.24	0.06%	3,438
Aug 4, 2026	15.21	15.24	15.21	15.24	15.24	0.62%	46,596
Aug 3, 2026	15.09	15.14	15.09	15.14	15.14	0.38%	1,014
Jul 31, 2026	15.01	15.12	14.99	15.08	15.08	0.46%	21,987
Jul 30, 2026	14.98	15.02	14.97	15.02	15.02	1.08%	2,183
Jul 29, 2026	14.91	14.94	14.85	14.85	14.85	-0.68%	2,494
Jul 28, 2026	14.99	14.99	14.89	14.96	14.96	-0.30%	13,835
Jul 27, 2026	15.01	15.01	14.96	15.00	15.00	-0.13%	7,556
Jul 24, 2026	15.00	15.04	15.00	15.02	15.02	-0.20%	1,347
Jul 23, 2026	15.10	15.10	15.03	15.05	15.05	-0.43%	11,499
Jul 22, 2026	15.14	15.14	15.09	15.12	15.11	-0.11%	4,822
Jul 21, 2026	15.11	15.15	15.11	15.13	15.13	0.41%	1,117
Jul 20, 2026	15.12	15.12	15.07	15.07	15.07	0.10%	1,728
Jul 17, 2026	15.11	15.24	15.00	15.21	15.06	0.16%	45,910
Jul 16, 2026	15.36	15.36	15.18	15.18	15.03	-1.52%	5,310
Jul 15, 2026	15.55	15.55	15.32	15.42	15.26	-0.42%	2,942
Jul 14, 2026	15.40	15.51	15.40	15.48	15.33	0.73%	2,408
Jul 13, 2026	15.37	15.41	15.34	15.37	15.22	-1.23%	12,159
Jul 10, 2026	15.49	15.56	15.49	15.56	15.41	0.28%	2,497
Jul 9, 2026	15.44	15.54	15.44	15.52	15.36	0.74%	3,105
Jul 8, 2026	15.34	15.40	15.31	15.40	15.25	0.29%	2,729
Jul 7, 2026	15.36	15.36	15.32	15.36	15.21	-0.96%	1,609
Jul 6, 2026	15.52	15.52	15.49	15.51	15.35	0.59%	9,301
Jul 2, 2026	15.52	15.52	15.32	15.42	15.26	-0.70%	12,050
Jul 1, 2026	15.51	15.57	15.51	15.52	15.37	-0.62%	2,502
Jun 30, 2026	15.50	15.62	15.50	15.62	15.47	0.81%	16,931
Jun 29, 2026	15.40	15.51	15.40	15.50	15.34	0.65%	11,319
Jun 26, 2026	15.40	15.43	15.39	15.40	15.24	-0.23%	2,743
Jun 25, 2026	15.40	15.47	15.40	15.43	15.28	0.21%	3,962
Jun 24, 2026	15.46	15.46	15.38	15.40	15.25	-0.31%	4,771
Jun 23, 2026	15.48	15.48	15.42	15.45	15.29	-0.85%	1,857
Jun 22, 2026	15.62	15.62	15.57	15.58	15.42	0.05%	2,075
Jun 18, 2026	15.73	15.76	15.70	15.73	15.42	0.41%	16,211
Jun 17, 2026	15.69	15.69	15.66	15.67	15.35	0.03%	1,955
Jun 16, 2026	15.64	15.67	15.64	15.66	15.35	0.06%	5,275
Jun 15, 2026	15.62	15.68	15.62	15.65	15.34	0.41%	9,184
Jun 12, 2026	15.46	15.59	15.46	15.59	15.27	0.43%	7,237
Jun 11, 2026	15.42	15.52	15.35	15.52	15.21	1.14%	9,410
Jun 10, 2026	15.45	15.46	15.34	15.35	15.04	-0.66%	4,251
Jun 9, 2026	15.54	15.54	15.37	15.45	15.14	-0.48%	7,137
Jun 8, 2026	15.52	15.54	15.51	15.52	15.21	0.49%	1,913
Jun 5, 2026	15.59	15.59	15.42	15.45	15.14	-1.06%	4,070
Jun 4, 2026	15.67	15.67	15.59	15.61	15.30	-0.10%	14,218
Jun 3, 2026	15.60	15.64	15.59	15.63	15.31	0.20%	4,342