UK markets open in 7 hours 21 minutes

Global X NASDAQ 100 Tail Risk ETF (QTR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
26.81-0.19 (-0.70%)
At close: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202426.9827.0226.8126.8126.81735
17 Apr 202427.0027.0027.0027.0027.00100
16 Apr 202427.2827.2827.2827.2827.28100
15 Apr 202427.3527.3527.2927.2927.29100
12 Apr 202427.6427.7127.6427.7127.71300
11 Apr 202428.0928.0928.0928.0928.09100
10 Apr 202427.6727.6727.6727.6727.67200
09 Apr 202427.7127.8527.7127.8527.85700
08 Apr 202427.8327.8327.8327.8327.83100
05 Apr 202427.8127.8227.8127.8227.82100
04 Apr 202427.5427.5427.5427.5427.54100
03 Apr 202427.9127.9327.8927.9127.911,300
02 Apr 202427.7827.8127.6927.8127.8116,400
01 Apr 202428.0028.0827.9728.0828.0810,500
28 Mar 202428.0328.0328.0328.0328.03100
27 Mar 202428.0328.0328.0328.0328.03100
26 Mar 202428.0828.0827.9227.9227.921,300
25 Mar 202428.0428.0628.0428.0628.06100
22 Mar 202428.1628.1628.1628.1628.16100
21 Mar 202428.2628.3728.1428.1428.1416,400
20 Mar 202427.7127.9827.7127.9827.98500
19 Mar 202427.4527.7227.4527.7227.72200
18 Mar 202427.7927.7927.6327.6327.6312,400
15 Mar 202427.5427.5427.5427.5427.54200
14 Mar 202427.8827.8827.8627.8627.86200
13 Mar 202427.9427.9427.8927.8927.89400
12 Mar 202428.1328.1328.1328.1328.13100
11 Mar 202427.7127.7127.7127.7127.71100
08 Mar 202427.8427.8427.8427.8427.84100
07 Mar 202428.1828.2628.1828.2428.24300
06 Mar 202427.8327.9527.8127.8127.81800
05 Mar 202427.6327.6327.6327.6327.63100
04 Mar 202428.2928.2928.1728.1728.17400
01 Mar 202428.2828.2828.2828.2828.28100
29 Feb 202427.8627.8627.8627.8627.86100
28 Feb 202427.5727.5727.5727.5727.57100
27 Feb 202427.7327.7327.7327.7327.73100
26 Feb 202427.6727.6727.6727.6727.67100
23 Feb 202427.7027.7027.7027.7027.70100
22 Feb 202427.6427.7727.6427.7727.77300
21 Feb 202426.8526.9726.8526.9726.97200
20 Feb 202427.2827.2827.1327.1327.13200
16 Feb 202427.3427.3427.3427.3427.34100
15 Feb 202427.4527.5427.4527.5427.54400
14 Feb 202427.4327.4327.4327.4327.43100
13 Feb 202427.1527.2127.1527.2127.21900
12 Feb 202427.7427.7427.6227.6327.63500
09 Feb 202427.7627.7727.7027.7327.7312,500
08 Feb 202427.4527.4527.4527.4527.45100
07 Feb 202427.3527.3527.3527.3527.35100
06 Feb 202427.0927.0927.0827.0827.08100
05 Feb 202427.2327.2327.0527.1727.171,000
02 Feb 202427.0027.2027.0027.2027.20200
01 Feb 202426.6726.7326.6526.7326.735,600
31 Jan 202426.6826.7326.4926.4926.491,800
30 Jan 202427.0727.1127.0027.0027.002,300
29 Jan 202426.9727.0926.9727.0927.092,500
26 Jan 202426.8626.8626.8626.8626.86100
25 Jan 202427.0727.0727.0727.0727.07100
24 Jan 202427.2227.2327.0327.0327.03500
23 Jan 202426.7626.8526.7626.8526.851,700
22 Jan 202426.8826.8826.7826.7826.78500
19 Jan 202426.7526.7526.6726.6726.67300
18 Jan 202426.1326.2826.1326.2826.28500
17 Jan 202425.8925.8925.8925.8925.89500
16 Jan 202425.9226.0625.9226.0626.061,400
12 Jan 202426.0926.0926.0626.0626.06200
11 Jan 202426.0526.0526.0526.0526.05100
10 Jan 202426.0626.0625.9525.9525.95300
09 Jan 202425.5125.8225.5125.8225.821,800
08 Jan 202425.7125.8025.7125.8025.80300
05 Jan 202425.3925.3925.3425.3425.34200
04 Jan 202425.2925.2925.2925.2925.29100
03 Jan 202425.5925.5925.4125.4125.41200
02 Jan 202425.6925.6925.6525.6525.651,300
29 Dec 202326.0626.0626.0626.0626.06100
28 Dec 202326.1826.2826.1626.1626.166,500
28 Dec 20230.107 Dividend
27 Dec 202326.3226.3226.2826.2826.17200
26 Dec 202326.3226.3226.2526.2526.15300
22 Dec 202326.1926.1926.1226.1226.011,000
21 Dec 202326.1026.1026.1026.1025.99100
20 Dec 202326.1326.1325.8325.8325.72700
19 Dec 202326.1226.1826.1226.1526.041,900
18 Dec 202326.0826.0825.9726.0525.94600
15 Dec 202325.8125.8125.8125.8125.70-
14 Dec 202325.8225.8225.8225.8225.71200
13 Dec 202325.5125.8425.5125.8425.73300
12 Dec 202325.4625.4725.4625.4725.362,600
11 Dec 202325.2725.3225.2425.2425.14500
08 Dec 202325.0125.1225.0125.0724.973,100
07 Dec 202325.0025.0025.0025.0024.901,200
06 Dec 202324.8224.8224.5924.5924.492,600
05 Dec 202324.7024.7424.7024.7224.621,100
04 Dec 202324.4524.6724.4524.6624.56900
01 Dec 202324.9324.9624.8524.9024.803,400
30 Nov 202324.8824.8824.6924.8224.724,100
29 Nov 202325.1025.1024.9024.9024.801,300
28 Nov 202324.9824.9824.9124.9324.831,500
27 Nov 202324.9724.9724.9224.9224.82500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...