Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQI
Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
Global X NASDAQ 100 Risk Managed Income ETF (QRMI) Historical

QRMI Global X NASDAQ 100 Risk Managed Income ETF

17.1048

0.00 (0.00%)

Jul 15 2024 - Closed

Delayed by 15 minutes

QRMI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	17.1048	-0.03	-0.17%	17.2076	17.2076	17.093	0
Jul 12 2024	17.1337	0.07	0.39%	17.0662	17.1395	17.0645	0
Jul 11 2024	17.0671	-0.02	-0.14%	17.0939	17.1415	17.0517	0
Jul 10 2024	17.0904	0.01	0.06%	17.1543	17.1543	17.0803	0
Jul 09 2024	17.0798	0.00	0.01%	17.1268	17.1268	17.0627	0
Jul 08 2024	17.0787	0.02	0.10%	17.0798	17.1117	17.0529	0
Jul 05 2024	17.061	0.03	0.17%	17.0644	17.0927	17.0372	0
Jul 03 2024	17.0325	0.04	0.24%	16.9793	17.0521	16.9783	0
Jul 02 2024	16.9912	0.06	0.34%	16.8747	16.9957	16.8747	0
Jul 01 2024	16.9333	0.07	0.44%	16.8694	16.9672	16.8486	0
Jun 28 2024	16.8591	-0.04	-0.24%	16.9057	16.9724	16.8531	0
Jun 27 2024	16.8995	0.02	0.11%	16.9093	16.9451	16.8565	0
Jun 26 2024	16.8805	0.02	0.11%	16.8311	16.8886	16.8311	0
Jun 25 2024	16.8614	0.09	0.52%	16.8343	16.8614	16.7878	0
Jun 24 2024	16.7738	-0.23	-1.36%	17.0417	17.0417	16.7634	0
Jun 21 2024	17.0056	-0.04	-0.22%	16.9877	17.0728	16.9636	0
Jun 20 2024	17.0434	-0.03	-0.15%	17.1051	17.1051	17.0389	0
Jun 18 2024	17.0685	0.02	0.09%	17.0842	17.0842	17.0502	0
Jun 17 2024	17.0534	0.01	0.06%	17.0662	17.0669	17.0437	0
Jun 14 2024	17.0434	-0.01	-0.03%	17.0188	17.058	17.0188	0
Jun 13 2024	17.0491	0.01	0.08%	17.1876	17.1876	17.028	0
Jun 12 2024	17.035	0.03	0.18%	17.1428	17.1428	17.0202	0
Jun 11 2024	17.0043	0.02	0.11%	16.9596	17.0095	16.9596	0
Jun 10 2024	16.9864	0.02	0.13%	16.9313	16.9891	16.9313	0
Jun 07 2024	16.9645	0.01	0.05%	16.9299	16.9847	16.9299	0
Jun 06 2024	16.9566	0.00	0.03%	16.9825	16.9825	16.9369	0
Jun 05 2024	16.9523	0.10	0.60%	16.9797	16.9797	16.8767	0
Jun 04 2024	16.8516	0.02	0.14%	16.8158	16.8619	16.802	0
Jun 03 2024	16.8284	0.04	0.24%	16.9358	16.9358	16.7503	0
May 31 2024	16.788	-0.01	-0.04%	16.8365	16.8365	16.6635	0
May 30 2024	16.795	-0.06	-0.33%	16.8323	16.8546	16.7702	0
May 29 2024	16.8502	-0.04	-0.24%	16.7217	16.8779	16.7217	0
May 28 2024	16.8907	0.02	0.10%	16.9211	16,068.95	0.00	0
May 24 2024	16.8734	0.06	0.33%	16.8672	16.883	16.829	0
May 23 2024	16.8176	0.00	0.00%	17.0021	17.0021	16.7852	0
May 22 2024	16.8179	-0.01	-0.04%	16.8428	16.8428	16.7899	0
May 21 2024	16.8245	0.02	0.10%	16.7472	16.8294	16.7472	0
May 20 2024	16.8082	-0.17	-1.00%	17.0296	17.0296	16.7655	0
May 17 2024	16.9775	-0.01	-0.03%	16.9976	17.0158	16.9133	0
May 16 2024	16.9831	0.01	0.05%	16.9819	17.0048	16.9694	0
May 15 2024	16.9738	0.00	0.03%	17.0709	17.0709	16.9617	0
May 14 2024	16.9694	-0.01	-0.07%	16.9676	17.0204	16.9552	0
May 13 2024	16.9814	0.02	0.11%	17.0417	17.0417	16.9519	0
May 10 2024	16.9622	0.01	0.08%	17.0134	17.0134	16.9464	0
May 09 2024	16.9493	0.01	0.03%	16.9988	16.9988	16.9433	0
May 08 2024	16.9436	0.00	0.02%	16.8176	16.9642	16.8176	0
May 07 2024	16.9398	0.00	0.01%	16.9857	16.9857	16.9303	0
May 06 2024	16.938	0.03	0.16%	16.973	16.973	16.917	0
May 03 2024	16.9107	0.06	0.37%	17.1424	17.1469	16.8846	0
May 02 2024	16.8486	0.09	0.52%	16.9067	16.9067	16.7505	0
May 01 2024	16.7616	-0.03	-0.15%	16.7256	16.8652	16.7256	0
Apr 30 2024	16.7871	-0.07	-0.41%	16.7905	16.874	16.7821	0
Apr 29 2024	16.8563	0.02	0.12%	16.9371	16.9371	16.824	0
Apr 26 2024	16.836	0.08	0.47%	16.7336	16.8546	16.7336	0
Apr 25 2024	16.7579	-0.02	-0.11%	16.5477	16.7711	16.5477	0
Apr 24 2024	16.7761	0.02	0.12%	16.8772	16.8772	16.7513	0
Apr 23 2024	16.7552	0.08	0.45%	16.7797	16.7797	16.7012	0
Apr 22 2024	16.68	-0.03	-0.21%	16.9148	16.9148	16.6119	0
Apr 19 2024	16.715	-0.36	-2.09%	17.072	17.072	16.6699	0
Apr 18 2024	17.0719	-0.08	-0.48%	17.1936	17.2631	17.0451	0
Apr 17 2024	17.1548	-0.18	-1.06%	17.415	17.415	17.1391	0

Global X NASDAQ 100 Risk...

United States of America

Bumrungrad Hospital Public (PK)

Investec Bnk 25

Ivanhoe Capital Acquisit...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions