Global X NASDAQ 100 Tail Risk ETF (QTR)
NASDAQ: QTR · Real-Time Price · USD
33.75
+0.25 (0.74%)
At close: Sep 3, 2025, 4:00 PM
33.73
-0.02 (-0.05%)
After-hours: Sep 3, 2025, 4:15 PM EDT
QTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | - | 0.74% | 261 |
| Sep 2, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.73% | 44 |
| Aug 29, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.30% | 48 |
| Aug 28, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.59% | 4 |
| Aug 27, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.22% | 30 |
| Aug 26, 2025 | 33.82 | 33.92 | 33.80 | 33.92 | 33.92 | 0.35% | 386 |
| Aug 25, 2025 | 33.78 | 33.80 | 33.78 | 33.80 | 33.80 | -0.21% | 276 |
| Aug 22, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 1.49% | 10 |
| Aug 21, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -0.48% | 4 |
| Aug 20, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.52% | 59 |
| Aug 19, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -1.43% | 16 |
| Aug 18, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.03% | 35 |
| Aug 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.55% | 57 |
| Aug 14, 2025 | 34.40 | 34.40 | 34.38 | 34.38 | 34.38 | 0.01% | 138 |
| Aug 13, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.03% | 105 |
| Aug 12, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 1.34% | 89 |
| Aug 11, 2025 | 34.15 | 34.15 | 33.91 | 33.91 | 33.91 | -0.38% | 243 |
| Aug 8, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.98% | 3 |
| Aug 7, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 0.24% | 20 |
| Aug 6, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 1.20% | 3 |
| Aug 5, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.70% | 58 |
| Aug 4, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 1.63% | 10 |
| Aug 1, 2025 | 33.23 | 33.23 | 32.82 | 32.93 | 32.93 | -1.76% | 2,725 |
| Jul 31, 2025 | 33.90 | 33.90 | 33.52 | 33.52 | 33.52 | -0.51% | 661 |
| Jul 30, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.18% | 357 |
| Jul 29, 2025 | 33.66 | 33.66 | 33.64 | 33.64 | 33.64 | -0.18% | 224 |
| Jul 28, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.20% | 94 |
| Jul 25, 2025 | 33.70 | 33.70 | 33.63 | 33.63 | 33.63 | 0.23% | 104 |
| Jul 24, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.27% | 6 |
| Jul 23, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.32% | 9 |
| Jul 22, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.40% | 277 |
| Jul 21, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.46% | 79 |
| Jul 18, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -0.11% | 4 |
| Jul 17, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.69% | 17 |
| Jul 16, 2025 | 33.10 | 33.14 | 33.10 | 33.14 | 33.14 | - | 399 |
| Jul 15, 2025 | 33.16 | 33.16 | 33.14 | 33.14 | 33.14 | 0.21% | 132 |
| Jul 14, 2025 | 33.01 | 33.12 | 33.01 | 33.07 | 33.07 | 0.18% | 2,082 |
| Jul 11, 2025 | 33.02 | 33.02 | 32.97 | 33.01 | 33.01 | -0.08% | 746 |
| 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 |