Global X NASDAQ 100 Tail Risk ETF (QTR)
NASDAQ: QTR · Real-Time Price · USD
35.34
-0.14 (-0.40%)
At close: Sep 24, 2025, 4:00 PM EDT
35.34
0.00 (0.00%)
After-hours: Sep 24, 2025, 4:15 PM EDT
QTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | - | -0.10% | 193 |
| Sep 23, 2025 | 35.59 | 35.62 | 35.48 | 35.48 | 35.48 | -0.49% | 1,092 |
| Sep 22, 2025 | 35.48 | 35.70 | 35.48 | 35.66 | 35.66 | 0.47% | 2,355 |
| Sep 19, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.66% | 57 |
| Sep 18, 2025 | 35.14 | 35.26 | 35.14 | 35.26 | 35.26 | 1.04% | 109 |
| Sep 17, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.32% | 86 |
| Sep 16, 2025 | 35.04 | 35.04 | 35.01 | 35.01 | 35.01 | - | 184 |
| Sep 15, 2025 | 34.98 | 35.01 | 34.98 | 35.01 | 35.01 | 0.77% | 315 |
| Sep 12, 2025 | 34.66 | 34.75 | 34.66 | 34.75 | 34.75 | 0.40% | 412 |
| Sep 11, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.61% | 163 |
| Sep 10, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.05% | 11 |
| Sep 9, 2025 | 34.33 | 34.38 | 34.33 | 34.38 | 34.38 | 0.37% | 3,018 |
| Sep 8, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.53% | 137 |
| Sep 5, 2025 | 34.16 | 34.16 | 34.07 | 34.07 | 34.07 | - | 365 |
| Sep 4, 2025 | 33.88 | 34.07 | 33.82 | 34.07 | 34.07 | 1.01% | 1,126 |
| Sep 3, 2025 | 33.75 | 33.75 | 33.73 | 33.73 | 33.73 | 0.68% | 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 |