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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.83	15.79	15.79	15.84	15.75	4,274
September 04, 2025	15.75	15.77	15.77	15.77	15.74	4,822
September 03, 2025	15.67	15.72	15.72	15.74	15.67	5,300
September 02, 2025	15.58	15.64	15.64	15.66	15.58	5,636
August 29, 2025	15.78	15.71	15.71	15.78	15.69	6,545
August 28, 2025	15.73	15.78	15.78	15.78	15.71	3,134
August 27, 2025	15.73	15.73	15.73	15.76	15.7	7,018
August 26, 2025	15.67	15.73	15.73	15.75	15.67	9,156
August 25, 2025	15.67	15.73	15.73	15.75	15.67	10,327
August 22, 2025	15.62	15.71	15.71	15.73	15.62	10,440
August 21, 2025	15.66	15.61	15.61	15.66	15.59	6,444
August 20, 2025	15.63	15.65	15.65	15.65	15.57	7,107
August 19, 2025	15.73	15.68	15.68	15.73	15.65	13,734
August 18, 2025	15.78	15.76	15.76	15.78	15.72	7,800
August 15, 2025	16	15.91	15.91	16	15.89	14,018
August 14, 2025	16.04	16	16	16.04	15.98	7,200
August 13, 2025	16.01	16	16	16.03	15.97	25,727
August 12, 2025	15.97	16	16	16.02	15.97	6,721
August 11, 2025	16.02	15.97	15.97	16.02	15.96	6,804
August 08, 2025	15.96	15.96	15.96	15.98	15.94	2,010
August 07, 2025	15.98	15.93	15.93	15.98	15.9	5,600
August 06, 2025	15.82	15.9	15.9	15.9	15.82	36,600
August 05, 2025	15.91	15.81	15.81	15.91	15.8	2,800
August 04, 2025	15.83	15.88	15.88	15.89	15.83	1,628
August 01, 2025	15.81	15.78	15.78	15.81	15.72	6,100
July 31, 2025	15.96	15.86	15.86	15.96	15.86	7,200
July 30, 2025	15.91	15.87	15.87	15.91	15.83	4,705
July 29, 2025	15.9	15.87	15.87	15.9	15.86	1,600
July 28, 2025	15.84	15.88	15.88	15.91	15.84	9,047
July 25, 2025	15.87	15.84	15.84	15.88	15.84	1,905
July 24, 2025	15.86	15.83	15.83	15.86	15.8	1,900
July 23, 2025	15.8	15.82	15.82	15.84	15.78	16,736
July 22, 2025	15.8	15.8	15.8	15.81	15.76	2,843
July 21, 2025	15.84	15.82	15.82	15.84	15.76	13,966
July 18, 2025	16.1	15.98	15.81	16.1	15.96	3,900
July 17, 2025	16.03	16.05	15.88	16.08	16.03	13,740
July 16, 2025	16.05	16.05	15.89	16.07	16.03	2,134
July 15, 2025	16.04	16.03	15.87	16.05	16.03	3,700
July 14, 2025	16.02	16.03	15.87	16.06	16.02	6,619
July 11, 2025	16.01	16.04	15.88	16.04	16.01	5,137
July 10, 2025	16.02	16.02	15.86	16.06	16.02	4,700
July 09, 2025	16.07	16.04	15.88	16.07	16.01	4,300
July 08, 2025	16.03	15.99	15.83	16.05	15.98	56,200
July 07, 2025	16	16.02	15.86	16.02	15.99	8,600
July 03, 2025	16.05	16.02	15.85	16.05	16.02	2,115
July 02, 2025	15.97	16.03	15.87	16.03	15.97	5,300
July 01, 2025	16.02	15.98	15.81	16.02	15.98	1,816
June 30, 2025	16.03	16.02	15.86	16.03	15.95	5,100
June 27, 2025	16.01	15.96	15.8	16.01	15.94	1,311
June 26, 2025	15.97	15.97	15.8	15.98	15.94	13,713
June 25, 2025	15.97	15.97	15.81	15.97	15.95	5,200
June 24, 2025	15.91	15.95	15.79	15.96	15.88	29,832
June 23, 2025	15.91	15.86	15.7	15.91	15.8	4,358
June 20, 2025	16.13	15.96	15.96	16.13	15.92	18,760
June 18, 2025	16.16	16.14	16.14	16.18	16.13	4,103
June 17, 2025	16.13	16.16	16.16	16.16	16.11	11,900
June 16, 2025	16.09	16.12	16.12	16.12	16.08	9,737
June 13, 2025	16.08	16.12	16.12	16.12	16.05	14,508
June 12, 2025	16.11	16.11	16.11	16.13	16.09	1,600
June 11, 2025	16.16	16.11	16.11	16.16	16.09	8,300

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