Skip to main content
logo
Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
15.25
+0.08 (0.53%)
At close: Sep 11, 2026, 4:00 PM EDT
15.28
+0.03 (0.19%)
After-hours: Sep 11, 2026, 4:15 PM EDT

QRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202615.2115.2715.2115.2515.250.53%4,371
Sep 10, 202615.1615.1915.1515.1715.17-0.37%14,686
Sep 9, 202615.2315.2815.2115.2315.23-0.07%9,025
Sep 8, 202615.3315.3315.2315.2415.24-0.04%8,004
Sep 4, 202615.2415.2415.2115.2415.240.17%1,615
Sep 3, 202615.2015.2215.2015.2215.220.40%2,486
Sep 2, 202615.1415.1615.1315.1615.160.10%1,656
Sep 1, 202615.1415.1415.1415.1415.14-0.33%1,099
Aug 31, 202615.2515.2515.1815.1915.19-21,430
Aug 28, 202615.2015.2115.1715.1915.19-2,097
Aug 27, 202615.2015.2015.1715.1915.190.40%4,524
Aug 26, 202615.1415.1415.1115.1315.130.03%4,269
Aug 25, 202615.1315.1315.1315.1315.130.23%139
Aug 24, 202615.0815.1015.0515.0915.09-0.27%759
Aug 21, 202615.3215.3415.2015.2915.13-0.32%51,266
Aug 20, 202615.3115.3415.3115.3415.180.07%375
Aug 19, 202615.3615.3615.3115.3315.170.01%2,009
Aug 18, 202615.3315.3415.3215.3215.17-0.01%1,431
Aug 17, 202615.3015.3315.3015.3315.17-917
Aug 14, 202615.3315.3515.3115.3315.170.07%1,933
Aug 13, 202615.3215.3415.2915.3215.160.07%1,121
Aug 12, 202615.2915.3115.2915.3115.150.13%2,011
Aug 11, 202615.3115.3115.2615.2915.13-0.04%1,259
Aug 10, 202615.3315.3315.2715.2915.140.01%3,869
Aug 7, 202615.2815.2915.2615.2915.140.36%11,435
Aug 6, 202615.2415.2415.2415.2415.08-0.06%441
Aug 5, 202615.2115.2615.2115.2515.090.06%3,438
Aug 4, 202615.2115.2415.2115.2415.080.62%46,596
Aug 3, 202615.0915.1415.0915.1414.990.38%1,014
Jul 31, 202615.0115.1214.9915.0814.930.46%21,987
Jul 30, 202614.9815.0214.9715.0214.861.08%2,183
Jul 29, 202614.9114.9414.8514.8514.70-0.68%2,494
Jul 28, 202614.9914.9914.8914.9614.81-0.30%13,835
Jul 27, 202615.0115.0114.9615.0014.85-0.13%7,556
Jul 24, 202615.0015.0415.0015.0214.87-0.20%1,347
Jul 23, 202615.1015.1015.0315.0514.90-0.43%11,499
Jul 22, 202615.1415.1415.0915.1214.96-0.11%4,822
Jul 21, 202615.1115.1515.1115.1314.980.41%1,117
Jul 20, 202615.1215.1215.0715.0714.920.10%1,728
Jul 17, 202615.1115.2415.0015.2114.900.16%45,910
Jul 16, 202615.3615.3615.1815.1814.88-1.52%5,310
Jul 15, 202615.5515.5515.3215.4215.11-0.42%2,942
Jul 14, 202615.4015.5115.4015.4815.170.73%2,408
Jul 13, 202615.3715.4115.3415.3715.06-1.23%12,159
Jul 10, 202615.4915.5615.4915.5615.250.28%2,497
Jul 9, 202615.4415.5415.4415.5215.210.74%3,105
Jul 8, 202615.3415.4015.3115.4015.100.29%2,729
Jul 7, 202615.3615.3615.3215.3615.05-0.96%1,609
Jul 6, 202615.5215.5215.4915.5115.200.59%9,301
Jul 2, 202615.5215.5215.3215.4215.11-0.70%12,050