Global X NASDAQ 100 Tail Risk ETF (QTR)
NASDAQ: QTR · Real-Time Price · USD
28.00
+0.43 (1.54%)
Apr 23, 2025, 4:00 PM EDT - Market closed
QTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 28.00 | 28.13 | 28.00 | 28.00 | 28.00 | 1.53% | 753 |
| Apr 22, 2025 | 27.62 | 27.62 | 27.57 | 27.57 | 27.57 | 1.33% | 788 |
| Apr 21, 2025 | 27.17 | 27.21 | 27.07 | 27.21 | 27.21 | -1.38% | 1,347 |
| Apr 17, 2025 | 27.69 | 27.75 | 27.59 | 27.59 | 27.59 | -0.26% | 4,006 |
| Apr 16, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -2.11% | 72 |
| Apr 15, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.20% | 13 |
| Apr 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.34% | 15 |
| Apr 11, 2025 | 28.14 | 28.30 | 28.14 | 28.30 | 28.30 | 0.96% | 392 |
| Apr 10, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -2.00% | 142 |
| Apr 9, 2025 | 28.34 | 28.60 | 28.34 | 28.60 | 28.60 | 6.57% | 237 |
| Apr 8, 2025 | 26.81 | 26.84 | 26.81 | 26.84 | 26.84 | -1.29% | 157 |
| Apr 7, 2025 | 26.74 | 27.22 | 26.74 | 27.19 | 27.19 | 0.11% | 1,272 |
| Apr 4, 2025 | 27.13 | 27.22 | 27.13 | 27.16 | 27.16 | -2.65% | 1,063 |
| Apr 3, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -3.88% | 263 |
| Apr 2, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.71% | 166 |
| Apr 1, 2025 | 28.57 | 28.82 | 28.57 | 28.82 | 28.82 | 0.76% | 391 |
| Mar 31, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.26% | 188 |
| Mar 28, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -2.08% | 129 |
| Mar 27, 2025 | 29.42 | 29.42 | 29.28 | 29.28 | 29.28 | -0.36% | 101 |
| Mar 26, 2025 | 29.54 | 29.54 | 29.39 | 29.39 | 29.39 | -1.69% | 4,668 |
| Mar 25, 2025 | 29.80 | 29.90 | 29.80 | 29.90 | 29.90 | 0.69% | 1,908 |
| Mar 24, 2025 | 29.78 | 29.78 | 29.65 | 29.69 | 29.69 | 1.43% | 2,259 |
| Mar 21, 2025 | 28.79 | 29.27 | 28.79 | 29.27 | 29.27 | 0.22% | 1,358 |
| Mar 20, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.35% | 101 |
| Mar 19, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.88% | 101 |
| Mar 18, 2025 | 29.10 | 29.10 | 29.05 | 29.05 | 29.05 | -1.59% | 2,155 |
| Mar 17, 2025 | 29.39 | 29.52 | 29.39 | 29.52 | 29.52 | 0.82% | 1,250 |
| Mar 14, 2025 | 29.26 | 29.28 | 29.25 | 29.28 | 29.28 | 0.76% | 319 |
| Mar 13, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.58% | 8 |
| Mar 12, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.20% | 8 |
| Mar 11, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.41% | 5 |
| Mar 10, 2025 | 29.41 | 29.43 | 29.34 | 29.41 | 29.41 | -2.36% | 1,713 |
| Mar 7, 2025 | 30.11 | 30.14 | 30.06 | 30.12 | 30.12 | 0.31% | 2,716 |
| Mar 6, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -2.10% | 54 |
| Mar 5, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 1.05% | 81 |
| Mar 4, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.43% | 138 |
| Mar 3, 2025 | 31.07 | 31.07 | 30.48 | 30.48 | 30.48 | -1.90% | 2,643 |
| Feb 28, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 1.32% | 51 |
| Feb 27, 2025 | 31.23 | 31.23 | 30.67 | 30.67 | 30.67 | -2.55% | 283 |
| Feb 26, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.29% | 57 |
| Feb 25, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.14% | 74 |
| Feb 24, 2025 | 32.00 | 32.00 | 31.74 | 31.74 | 31.74 | -1.17% | 188 |
| Feb 21, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -1.93% | 354 |
| Feb 20, 2025 | 32.69 | 32.75 | 32.69 | 32.75 | 32.75 | -0.47% | 130 |
| Feb 19, 2025 | 32.77 | 32.91 | 32.77 | 32.91 | 32.91 | -0.11% | 420 |
| Feb 18, 2025 | 32.88 | 32.94 | 32.88 | 32.94 | 32.94 | 0.30% | 2,020 |
| Feb 14, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.31% | 10 |
| Feb 13, 2025 | 32.54 | 32.74 | 32.54 | 32.74 | 32.74 | 1.52% | 509 |
| Feb 12, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.09% | 47 |
| Feb 11, 2025 | 32.26 | 32.26 | 32.22 | 32.22 | 32.22 | -0.15% | 352 |