Global X NASDAQ 100 Tail Risk ETF (QTR)
NASDAQ: QTR · Real-Time Price · USD
33.00
-0.03 (-0.11%)
Jul 11, 2025, 10:28 AM - Market open
QTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 32.99 | 33.04 | 32.99 | 33.04 | 33.04 | -0.12% | 509 |
| Jul 9, 2025 | 32.99 | 33.08 | 32.99 | 33.08 | 33.08 | 0.61% | 329 |
| Jul 8, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.14% | 23 |
| Jul 7, 2025 | 32.85 | 32.92 | 32.84 | 32.92 | 32.92 | -0.42% | 1,012 |
| Jul 3, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.09% | 133 |
| Jul 2, 2025 | 32.96 | 33.06 | 32.96 | 33.03 | 33.03 | 1.19% | 241 |
| Jul 1, 2025 | 32.63 | 32.64 | 32.53 | 32.64 | 32.64 | -0.52% | 1,691 |
| Jun 30, 2025 | 32.84 | 32.84 | 32.75 | 32.81 | 32.81 | 0.55% | 1,875 |
| Jun 27, 2025 | 32.54 | 32.63 | 32.54 | 32.63 | 32.63 | -0.09% | 737 |
| Jun 26, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.58 | 0.91% | 5 |
| Jun 25, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.29 | 0.11% | 6 |
| Jun 24, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.25 | 1.22% | 7 |
| Jun 23, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.86 | 0.83% | 17 |
| Jun 20, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.60 | -0.38% | 92 |
| Jun 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | -0.02% | 112 |
| Jun 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | -0.87% | 67 |
| Jun 16, 2025 | 32.02 | 32.08 | 32.02 | 32.08 | 32.01 | 1.39% | 309 |
| Jun 13, 2025 | 31.93 | 31.93 | 31.64 | 31.64 | 31.57 | -1.31% | 458 |
| Jun 12, 2025 | 32.04 | 32.06 | 32.04 | 32.06 | 31.99 | 0.21% | 229 |
| Jun 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.92 | -0.34% | 8 |
| Jun 10, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.03 | 0.59% | 15 |
| Jun 9, 2025 | 31.94 | 31.94 | 31.92 | 31.92 | 31.84 | 0.16% | 1,189 |
| Jun 6, 2025 | 31.83 | 31.87 | 31.83 | 31.87 | 31.79 | 1.07% | 145 |
| Jun 5, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.46 | -0.85% | 51 |
| Jun 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | 0.25% | 3 |
| Jun 3, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.65 | 0.89% | 61 |
| Jun 2, 2025 | 31.34 | 31.44 | 31.34 | 31.44 | 31.37 | 0.57% | 251 |
| May 30, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.19 | -0.21% | 4 |
| May 29, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.26 | 0.33% | 9 |
| May 28, 2025 | 31.33 | 31.33 | 31.23 | 31.23 | 31.16 | -0.34% | 150 |
| May 27, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.26 | 2.16% | 96 |
| May 23, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.60 | -0.85% | 19 |
| May 22, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.86 | 0.06% | 19 |
| May 21, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.84 | -1.11% | 5 |
| May 20, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.19 | -0.44% | 20 |
| May 19, 2025 | 31.41 | 31.41 | 31.40 | 31.40 | 31.33 | 0.06% | 277 |
| May 16, 2025 | 31.17 | 31.38 | 31.17 | 31.38 | 31.31 | 0.50% | 747 |
| May 15, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.15 | -0.01% | 95 |
| May 14, 2025 | 31.16 | 31.26 | 31.12 | 31.23 | 31.16 | 0.53% | 1,809 |
| May 13, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.99 | 1.66% | 11 |
| May 12, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.49 | 3.65% | 97 |
| May 9, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.41 | 0.08% | 98 |
| May 8, 2025 | 29.46 | 29.73 | 29.46 | 29.46 | 29.39 | 0.68% | 742 |
| May 7, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.19 | 0.22% | 4 |
| May 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.13 | -0.69% | 28 |
| May 5, 2025 | 29.43 | 29.43 | 29.40 | 29.40 | 29.33 | -0.61% | 2,012 |
| May 2, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.51 | 1.34% | 69 |
| May 1, 2025 | 29.41 | 29.46 | 29.19 | 29.19 | 29.12 | 0.83% | 3,146 |
| Apr 30, 2025 | 28.70 | 29.02 | 28.70 | 28.95 | 28.88 | 0.18% | 304 |
| Apr 29, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.83 | 0.39% | 9 |