Global X NASDAQ 100 Tail Risk ETF (QTR)
NASDAQ: QTR · Real-Time Price · USD
28.86
+0.04 (0.15%)
Apr 2, 2025, 12:27 PM EDT - Market open
QTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.47% | 59 |
| Feb 7, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.67% | 16 |
| Feb 6, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.58% | 2 |
| Feb 5, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.01% | 19 |
| Feb 4, 2025 | 32.12 | 32.15 | 32.11 | 32.15 | 32.15 | 1.31% | 1,269 |
| Feb 3, 2025 | 31.72 | 31.74 | 31.69 | 31.74 | 31.74 | -0.91% | 7,102 |
| Jan 31, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.09% | 191 |
| Jan 30, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.56% | 33 |
| Jan 29, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.02% | 91 |
| Jan 28, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.92% | 91 |
| Jan 27, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.59% | 144 |
| Jan 24, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.30% | 221 |
| Jan 23, 2025 | 32.70 | 32.70 | 32.48 | 32.54 | 32.54 | -0.04% | 536 |
| Jan 22, 2025 | 32.57 | 32.57 | 32.53 | 32.55 | 32.55 | 1.40% | 529 |
| Jan 21, 2025 | 32.19 | 32.19 | 32.10 | 32.10 | 32.10 | 0.60% | 486 |