Global X NASDAQ 100 Tail Risk ETF (QTR)
NASDAQ: QTR · Real-Time Price · USD
31.70
-0.31 (-0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
31.63
-0.07 (-0.21%)
After-hours: Apr 28, 2026, 4:15 PM EDT
QTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.63 | 31.70 | 31.63 | 31.70 | 31.70 | -0.97% | 294 |
| Apr 27, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - | 5 |
| Apr 24, 2026 | 31.70 | 32.01 | 31.70 | 32.01 | 32.01 | 1.85% | 255 |
| Apr 23, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.53% | 60 |
| Apr 22, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.64% | 49 |
| Apr 21, 2026 | 31.25 | 31.25 | 31.08 | 31.08 | 31.08 | -0.36% | 1,580 |
| Apr 20, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.29% | 28 |
| Apr 17, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.21% | 4 |
| Apr 16, 2026 | 30.78 | 30.91 | 30.78 | 30.91 | 30.91 | 0.45% | 1,629 |
| Apr 15, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.46% | 253 |
| Apr 14, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1.54% | 180 |
| Apr 13, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.90% | 145 |
| Apr 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.08% | 34 |
| Apr 9, 2026 | 29.43 | 29.58 | 29.43 | 29.58 | 29.58 | 0.66% | 607 |
| Apr 8, 2026 | 29.32 | 29.39 | 29.32 | 29.38 | 29.38 | 2.31% | 1,576 |
| Apr 7, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.07% | 291 |
| Apr 6, 2026 | 28.64 | 28.70 | 28.60 | 28.70 | 28.70 | 0.38% | 15,125 |
| Apr 2, 2026 | 28.50 | 28.59 | 28.50 | 28.59 | 28.59 | 0.27% | 1,254 |
| Apr 1, 2026 | 28.63 | 28.63 | 28.51 | 28.51 | 28.51 | 1.11% | 2,460 |
| Mar 31, 2026 | 27.92 | 28.20 | 27.92 | 28.20 | 28.20 | 1.82% | 435 |
| Mar 30, 2026 | 27.71 | 27.71 | 27.65 | 27.70 | 27.70 | -0.72% | 1,185 |
| Mar 27, 2026 | 27.90 | 27.96 | 27.90 | 27.90 | 27.90 | -1.30% | 327 |
| Mar 26, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -1.75% | 5 |
| Mar 25, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.49% | 96 |
| Mar 24, 2026 | 28.62 | 28.63 | 28.62 | 28.63 | 28.63 | -0.63% | 1,004 |
| Mar 23, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.90% | 149 |
| Mar 20, 2026 | 29.03 | 29.03 | 28.55 | 28.55 | 28.55 | -1.82% | 8,413 |
| Mar 19, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.29% | 44 |
| Mar 18, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.39% | 2 |
| Mar 17, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.49% | 15 |
| Mar 16, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.99% | 69 |
| Mar 13, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.65% | 7 |
| Mar 12, 2026 | 29.44 | 29.44 | 29.34 | 29.34 | 29.34 | -1.63% | 540 |
| Mar 11, 2026 | 29.91 | 29.91 | 29.73 | 29.83 | 29.83 | -0.02% | 645 |
| Mar 10, 2026 | 29.98 | 29.98 | 29.83 | 29.83 | 29.83 | -0.07% | 1,396 |
| Mar 9, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.89% | 323 |
| Mar 6, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.14% | 69 |
| Mar 5, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.32% | 66 |
| Mar 4, 2026 | 29.95 | 30.13 | 29.95 | 30.03 | 30.03 | 1.30% | 823 |
| Mar 3, 2026 | 29.68 | 29.68 | 29.64 | 29.64 | 29.64 | -0.94% | 156 |
| Mar 2, 2026 | 29.78 | 29.96 | 29.78 | 29.92 | 29.92 | 0.11% | 234 |
| Feb 27, 2026 | 29.88 | 29.93 | 29.73 | 29.89 | 29.89 | -0.23% | 1,649 |
| Feb 26, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -1.16% | 94 |
| Feb 25, 2026 | 30.17 | 30.31 | 30.17 | 30.31 | 30.31 | 1.29% | 423 |
| Feb 24, 2026 | 29.78 | 29.92 | 29.78 | 29.92 | 29.92 | 0.90% | 176 |
| Feb 23, 2026 | 29.63 | 29.68 | 29.63 | 29.66 | 29.66 | -1.11% | 558 |
| Feb 20, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.75% | 215 |
| Feb 19, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.42% | 82 |
| Feb 18, 2026 | 29.98 | 29.98 | 29.89 | 29.89 | 29.89 | 0.72% | 280 |
| Feb 17, 2026 | 29.65 | 29.75 | 29.65 | 29.68 | 29.68 | -0.26% | 517 |