Global X NASDAQ 100 Tail Risk ETF (QTR)
NASDAQ: QTR · Real-Time Price · USD
34.04
+0.33 (0.98%)
At close: Aug 8, 2025, 4:00 PM
34.04
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:15 PM EDT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |