Global X NASDAQ 100 Risk Managed Income ETF (QRMI)

NASDAQ: QRMI · Real-Time Price · USD

15.40

-0.04 (-0.23%)

At close: Jun 26, 2026, 4:00 PM EDT

15.39

-0.01 (-0.03%)

After-hours: Jun 26, 2026, 4:15 PM EDT

QRMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.40	15.43	15.39	15.40	15.40	-0.23%	2,743
Jun 25, 2026	15.40	15.47	15.40	15.43	15.43	0.21%	3,962
Jun 24, 2026	15.46	15.46	15.38	15.40	15.40	-0.31%	4,771
Jun 23, 2026	15.48	15.48	15.42	15.45	15.45	-0.85%	1,857
Jun 22, 2026	15.62	15.62	15.57	15.58	15.58	0.05%	2,075
Jun 18, 2026	15.73	15.76	15.70	15.73	15.57	0.41%	16,211
Jun 17, 2026	15.69	15.69	15.66	15.67	15.51	0.03%	1,955
Jun 16, 2026	15.64	15.67	15.64	15.66	15.50	0.06%	5,275
Jun 15, 2026	15.62	15.68	15.62	15.65	15.49	0.41%	9,184
Jun 12, 2026	15.46	15.59	15.46	15.59	15.43	0.43%	7,237
Jun 11, 2026	15.42	15.52	15.35	15.52	15.36	1.14%	9,410
Jun 10, 2026	15.45	15.46	15.34	15.35	15.19	-0.66%	4,251
Jun 9, 2026	15.54	15.54	15.37	15.45	15.29	-0.48%	7,137
Jun 8, 2026	15.52	15.54	15.51	15.52	15.36	0.49%	1,913
Jun 5, 2026	15.59	15.59	15.42	15.45	15.29	-1.06%	4,070
Jun 4, 2026	15.67	15.67	15.59	15.61	15.45	-0.10%	14,218
Jun 3, 2026	15.60	15.64	15.59	15.63	15.47	0.20%	4,342
Jun 2, 2026	15.60	15.60	15.58	15.60	15.44	0.03%	7,289
Jun 1, 2026	15.57	15.60	15.57	15.59	15.43	0.10%	6,112
May 29, 2026	15.55	15.59	15.55	15.58	15.42	0.09%	4,682
May 28, 2026	15.54	15.58	15.52	15.56	15.40	0.08%	51,673
May 27, 2026	15.55	15.56	15.54	15.55	15.39	0.06%	11,386
May 26, 2026	15.56	15.56	15.50	15.54	15.38	0.33%	2,234
May 22, 2026	15.51	15.51	15.47	15.49	15.33	0.25%	4,057
May 21, 2026	15.44	15.45	15.41	15.45	15.29	0.10%	1,222
May 20, 2026	15.43	15.45	15.38	15.43	15.28	0.45%	5,166
May 19, 2026	15.32	15.40	15.24	15.37	15.21	-0.16%	16,263
May 18, 2026	15.44	15.44	15.37	15.39	15.23	-0.13%	6,969
May 15, 2026	15.52	15.62	15.50	15.57	15.25	0.03%	46,320
May 14, 2026	15.56	15.59	15.55	15.56	15.25	-0.01%	4,081
May 13, 2026	15.55	15.58	15.55	15.56	15.25	0.10%	2,334
May 12, 2026	15.54	15.56	15.54	15.55	15.23	-0.08%	4,196
May 11, 2026	15.51	15.57	15.51	15.56	15.25	0.01%	19,231
May 8, 2026	15.56	15.57	15.41	15.56	15.24	0.10%	8,280
May 7, 2026	15.55	15.55	15.53	15.54	15.23	-0.04%	1,457
May 6, 2026	15.54	15.56	15.52	15.55	15.23	0.13%	20,521
May 5, 2026	15.57	15.57	15.49	15.53	15.22	0.19%	2,039
May 4, 2026	15.51	15.52	15.43	15.50	15.19	-	13,704
May 1, 2026	15.50	15.51	15.48	15.50	15.19	0.14%	9,468
Apr 30, 2026	15.42	15.48	15.42	15.47	15.16	0.44%	5,227
Apr 29, 2026	15.41	15.42	15.38	15.41	15.10	0.10%	1,928
Apr 28, 2026	15.42	15.42	15.38	15.39	15.08	-0.26%	3,964
Apr 27, 2026	15.38	15.44	15.38	15.43	15.12	0.09%	6,328
Apr 24, 2026	15.39	15.43	15.39	15.42	15.11	0.52%	1,758
Apr 23, 2026	15.33	15.39	15.33	15.34	15.03	-0.25%	4,447
Apr 22, 2026	15.37	15.38	15.33	15.37	15.07	0.48%	11,845
Apr 21, 2026	15.24	15.35	15.24	15.30	14.99	-0.13%	9,882
Apr 20, 2026	15.35	15.35	15.26	15.32	15.01	0.21%	4,125
Apr 17, 2026	15.39	15.49	15.37	15.44	14.98	0.32%	5,292
Apr 16, 2026	15.40	15.42	15.37	15.40	14.94	-0.06%	9,844