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

DateOpenHighLowCloseAdj. CloseChangeVolume
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