Global X NASDAQ 100 Risk Managed Income ETF - QRMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.64	15.82	15.82	15.89	15.64	26,500
February 19, 2026	15.7	15.7	15.7	15.75	15.67	11,218
February 18, 2026	15.68	15.79	15.79	15.89	15.68	5,100
February 17, 2026	15.7	15.69	15.69	15.74	15.58	10,100
February 13, 2026	15.71	15.74	15.74	15.76	15.71	6,200
February 12, 2026	15.96	15.75	15.75	15.96	15.74	16,200
February 11, 2026	15.99	15.92	15.92	15.99	15.84	8,819
February 10, 2026	15.91	15.9	15.9	15.95	15.9	16,107
February 09, 2026	15.85	15.93	15.93	15.94	15.85	8,308
February 06, 2026	15.77	15.86	15.86	15.86	15.75	5,204
February 05, 2026	15.72	15.72	15.72	15.77	15.7	27,944
February 04, 2026	15.87	15.82	15.82	15.87	15.78	8,830
February 03, 2026	16	15.91	15.91	16.01	15.88	22,647
February 02, 2026	15.9	16	16	16.02	15.9	12,124
January 30, 2026	16.16	15.94	15.94	16.16	15.94	10,900
January 29, 2026	16.01	16	16	16.02	15.94	11,611
January 28, 2026	16	16.02	16.02	16.02	16	1,771
January 27, 2026	16.01	16	16	16.02	15.98	5,829
January 26, 2026	15.98	15.97	15.97	15.99	15.95	3,500
January 23, 2026	15.92	15.94	15.94	15.98	15.91	6,600
January 22, 2026	15.96	15.92	15.92	15.96	15.92	9,340
January 21, 2026	15.87	15.89	15.89	15.9	15.83	3,200
January 20, 2026	15.87	15.83	15.83	15.88	15.83	4,442
January 16, 2026	16.23	16.09	16.09	16.23	16.04	20,725
January 15, 2026	16.18	16.18	16.18	16.2	16.17	11,300
January 14, 2026	16.18	16.16	16.16	16.18	16.12	7,632
January 13, 2026	16.14	16.17	16.17	16.19	16.14	7,669
January 12, 2026	16.17	16.17	16.17	16.17	16.14	7,700
January 09, 2026	16.12	16.16	16.16	16.18	16.12	4,000
January 08, 2026	16.11	16.1	16.1	16.12	16.08	15,619
January 07, 2026	16.14	16.12	16.12	16.16	16.12	12,044
January 06, 2026	16.11	16.13	16.13	16.13	16.07	5,600
January 05, 2026	16.04	16.06	16.06	16.09	16.04	5,800
January 02, 2026	16.03	16	16	16.1	15.99	8,425
December 31, 2025	16.07	16.02	16.02	16.07	16.02	7,216
December 30, 2025	16.04	16.03	16.03	16.07	16.03	6,233
December 29, 2025	16.05	16.04	16.04	16.05	16.03	2,514
December 26, 2025	16.1	16.06	16.06	16.1	16.04	7,004
December 24, 2025	16.03	16.05	16.05	16.05	16.02	1,139
December 23, 2025	16.01	16.03	16.03	16.03	16.01	1,344
December 22, 2025	16	16	16	16.03	16	3,800
December 19, 2025	16.04	16.14	15.98	16.17	16.04	7,648
December 18, 2025	16	16	15.84	16	15.99	2,649
December 17, 2025	16	16	15.84	16.02	15.99	4,510
December 16, 2025	16.03	16.01	15.85	16.03	15.99	5,327
December 15, 2025	16	16.01	15.85	16.02	15.94	16,615
December 12, 2025	16.05	16.01	15.85	16.05	16	5,100
December 11, 2025	16.04	16.01	15.85	16.04	15.99	3,000
December 10, 2025	16.03	16.01	15.85	16.03	15.98	1,829
December 09, 2025	15.98	15.98	15.82	15.98	15.98	800
December 08, 2025	16	16	15.84	16.01	15.99	2,315
December 05, 2025	16	16	16	16.02	15.98	5,500
December 04, 2025	15.97	15.98	15.98	15.99	15.96	6,089
December 03, 2025	16	15.97	15.97	16	15.95	13,100
December 02, 2025	15.96	15.98	15.98	15.99	15.95	4,600
December 01, 2025	15.98	15.96	15.96	15.98	15.93	7,035
November 28, 2025	15.95	15.95	15.95	15.98	15.94	3,620
November 26, 2025	15.94	15.94	15.94	15.95	15.92	2,900
November 25, 2025	15.85	15.91	15.91	15.93	15.83	10,023
November 24, 2025	15.85	15.88	15.88	15.89	15.85	1,800

Global X NASDAQ 100 Risk Managed Income ETF (QRMI) NASDAQ