Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
14.81
-0.19 (-1.29%)
At close: Oct 30, 2026, 4:00 PM EDT
14.81
0.00 (0.00%)
After-hours: Oct 30, 2026, 4:15 PM EDT
QRMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14.88 | 14.88 | 14.81 | 14.81 | 14.81 | -1.29% | 1,652 |
| Oct 29, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | -0.20% | 7,942 |
| Oct 28, 2026 | 15.03 | 15.04 | 15.00 | 15.03 | 15.03 | 0.17% | 7,856 |
| Oct 27, 2026 | 15.01 | 15.01 | 14.99 | 15.01 | 15.01 | 0.36% | 2,292 |
| Oct 26, 2026 | 14.92 | 14.98 | 14.92 | 14.95 | 14.95 | 0.38% | 3,821 |
| Oct 23, 2026 | 14.89 | 14.92 | 14.88 | 14.90 | 14.89 | - | 1,505 |
| Oct 22, 2026 | 14.96 | 14.96 | 14.88 | 14.90 | 14.90 | -0.77% | 2,157 |
| Oct 21, 2026 | 15.03 | 15.04 | 14.98 | 15.01 | 15.01 | 0.24% | 3,475 |
| Oct 20, 2026 | 15.00 | 15.00 | 14.95 | 14.98 | 14.97 | -0.17% | 2,090 |
| Oct 19, 2026 | 15.03 | 15.03 | 14.97 | 15.00 | 15.00 | -0.40% | 3,988 |
| Oct 16, 2026 | 15.26 | 15.27 | 15.05 | 15.21 | 15.06 | -0.69% | 72,857 |
| Oct 15, 2026 | 15.24 | 15.32 | 15.24 | 15.32 | 15.16 | 0.13% | 2,878 |
| Oct 14, 2026 | 15.28 | 15.32 | 15.28 | 15.30 | 15.14 | -0.10% | 1,427 |
| Oct 13, 2026 | 15.34 | 15.34 | 15.31 | 15.31 | 15.16 | -0.07% | 859 |
| Oct 12, 2026 | 15.30 | 15.32 | 15.30 | 15.32 | 15.17 | 0.03% | 368 |
| Oct 9, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.16 | 0.13% | 153 |
| Oct 8, 2026 | 15.31 | 15.32 | 15.30 | 15.30 | 15.14 | -0.10% | 1,760 |
| Oct 7, 2026 | 15.28 | 15.31 | 15.27 | 15.31 | 15.16 | 0.06% | 3,940 |
| Oct 6, 2026 | 15.26 | 15.31 | 15.26 | 15.30 | 15.15 | 0.10% | 6,272 |
| Oct 5, 2026 | 15.30 | 15.30 | 15.29 | 15.29 | 15.13 | 0.01% | 780 |
| Oct 2, 2026 | 15.26 | 15.29 | 15.26 | 15.28 | 15.13 | 0.19% | 9,148 |
| Oct 1, 2026 | 15.24 | 15.27 | 15.23 | 15.26 | 15.10 | 0.13% | 11,763 |
| Sep 30, 2026 | 15.28 | 15.28 | 15.23 | 15.24 | 15.08 | 0.03% | 3,222 |
| Sep 29, 2026 | 15.25 | 15.25 | 15.22 | 15.23 | 15.08 | -0.07% | 1,681 |
| Sep 28, 2026 | 15.20 | 15.25 | 15.20 | 15.24 | 15.09 | -0.13% | 9,478 |
| Sep 25, 2026 | 15.26 | 15.26 | 15.22 | 15.26 | 15.11 | 0.20% | 1,636 |
| Sep 24, 2026 | 15.18 | 15.23 | 15.18 | 15.23 | 15.08 | -0.07% | 2,102 |
| Sep 23, 2026 | 15.27 | 15.27 | 15.23 | 15.24 | 15.09 | - | 1,217 |
| Sep 22, 2026 | 15.22 | 15.26 | 15.22 | 15.24 | 15.09 | 0.10% | 3,380 |
| Sep 21, 2026 | 15.22 | 15.23 | 15.20 | 15.23 | 15.07 | 0.18% | 4,383 |
| Sep 18, 2026 | 15.34 | 15.35 | 15.30 | 15.35 | 15.05 | 0.07% | 34,312 |
| Sep 17, 2026 | 15.30 | 15.35 | 15.30 | 15.34 | 15.04 | 1.18% | 8,085 |
| Sep 16, 2026 | 15.26 | 15.26 | 15.14 | 15.16 | 14.86 | 0.02% | 7,743 |
| Sep 15, 2026 | 15.18 | 15.23 | 15.15 | 15.16 | 14.86 | -0.39% | 5,658 |
| Sep 14, 2026 | 15.16 | 15.24 | 15.16 | 15.22 | 14.92 | -0.21% | 3,057 |
| Sep 11, 2026 | 15.21 | 15.27 | 15.21 | 15.25 | 14.95 | 0.53% | 4,371 |
| Sep 10, 2026 | 15.16 | 15.19 | 15.15 | 15.17 | 14.87 | -0.37% | 14,686 |
| Sep 9, 2026 | 15.23 | 15.28 | 15.21 | 15.23 | 14.92 | -0.07% | 9,025 |
| Sep 8, 2026 | 15.33 | 15.33 | 15.23 | 15.24 | 14.93 | -0.04% | 8,004 |
| Sep 4, 2026 | 15.24 | 15.24 | 15.21 | 15.24 | 14.94 | 0.17% | 1,615 |
| Sep 3, 2026 | 15.20 | 15.22 | 15.20 | 15.22 | 14.91 | 0.40% | 2,486 |
| Sep 2, 2026 | 15.14 | 15.16 | 15.13 | 15.16 | 14.85 | 0.10% | 1,656 |
| Sep 1, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 14.84 | -0.33% | 1,099 |
| Aug 31, 2026 | 15.25 | 15.25 | 15.18 | 15.19 | 14.89 | - | 21,430 |
| Aug 28, 2026 | 15.20 | 15.21 | 15.17 | 15.19 | 14.89 | - | 2,097 |
| Aug 27, 2026 | 15.20 | 15.20 | 15.17 | 15.19 | 14.89 | 0.40% | 4,524 |
| Aug 26, 2026 | 15.14 | 15.14 | 15.11 | 15.13 | 14.83 | 0.03% | 4,269 |
| Aug 25, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 14.83 | 0.23% | 139 |
| Aug 24, 2026 | 15.08 | 15.10 | 15.05 | 15.09 | 14.79 | -0.27% | 759 |
| Aug 21, 2026 | 15.32 | 15.34 | 15.20 | 15.29 | 14.83 | -0.32% | 51,266 |