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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.9	15.97	15.97	16.02	15.9	27,513
November 20, 2025	16.25	15.85	15.85	16.25	15.85	2,948
November 19, 2025	15.96	16.04	16.04	16.04	15.96	2,123
November 18, 2025	15.98	16	16	16.06	15.95	6,928
November 17, 2025	16.03	16.04	16.04	16.09	16.03	1,725
November 14, 2025	15.97	16.08	16.08	16.1	15.97	5,400
November 13, 2025	16.12	16.07	16.07	16.12	16.02	1,815
November 12, 2025	16.17	16.13	16.13	16.17	16.11	5,100
November 11, 2025	16.15	16.11	16.11	16.15	16.11	2,700
November 10, 2025	16.11	16.14	16.14	16.14	16.09	14,800
November 07, 2025	16	16.04	16.04	16.06	15.95	3,144
November 06, 2025	16.09	16.05	16.05	16.09	16.05	2,119
November 05, 2025	16.07	16.11	16.11	16.14	16.07	1,624
November 04, 2025	16.13	16.08	16.08	16.13	16.07	5,400
November 03, 2025	16.16	16.13	16.13	16.16	16.09	3,927
October 31, 2025	16.09	16.13	16.13	16.14	16.07	7,400
October 30, 2025	16.14	16.1	16.1	16.14	16.08	2,902
October 29, 2025	16.08	16.12	16.12	16.12	16.08	1,534
October 28, 2025	16.11	16.11	16.11	16.11	16.07	2,041
October 27, 2025	16.12	16.1	16.1	16.12	16.06	2,900
October 24, 2025	16.08	16.05	16.05	16.08	16.03	6,400
October 23, 2025	16.02	16.01	16.01	16.02	15.97	2,436
October 22, 2025	16.05	15.98	15.98	16.05	15.92	5,400
October 21, 2025	16.04	16.02	16.02	16.04	15.92	2,300
October 20, 2025	16	16.01	16.01	16.03	15.98	18,211
October 17, 2025	15.97	16.12	16.12	16.15	15.97	9,300
October 16, 2025	15.99	15.97	15.97	16	15.9	3,300
October 15, 2025	15.98	15.96	15.96	15.99	15.96	2,814
October 14, 2025	15.82	15.91	15.91	15.94	15.82	1,400
October 13, 2025	15.91	15.92	15.92	15.92	15.91	2,200
October 10, 2025	15.98	15.78	15.78	15.98	15.78	4,342
October 09, 2025	15.93	15.96	15.96	15.97	15.93	3,824
October 08, 2025	15.89	15.95	15.95	15.95	15.89	14,900
October 07, 2025	15.97	15.91	15.91	15.97	15.9	5,021
October 06, 2025	15.97	15.93	15.93	15.97	15.92	5,500
October 03, 2025	15.95	15.9	15.9	15.95	15.89	4,300
October 02, 2025	15.95	15.92	15.92	15.95	15.88	12,638
October 01, 2025	15.87	15.89	15.89	15.91	15.84	9,500
September 30, 2025	15.85	15.85	15.85	15.85	15.81	1,000
September 29, 2025	15.83	15.84	15.84	15.86	15.81	4,013
September 26, 2025	15.77	15.81	15.81	15.81	15.76	11,704
September 25, 2025	15.76	15.77	15.77	15.78	15.72	17,831
September 24, 2025	15.81	15.79	15.79	15.82	15.76	4,439
September 23, 2025	15.83	15.8	15.8	15.86	15.79	3,911
September 22, 2025	15.85	15.83	15.83	15.86	15.79	14,300
September 19, 2025	15.91	15.97	15.81	15.97	15.91	6,601
September 18, 2025	15.93	15.97	15.8	16	15.93	4,927
September 17, 2025	15.95	15.96	15.8	15.96	15.87	4,240
September 16, 2025	15.93	15.94	15.78	15.95	15.93	3,106
September 15, 2025	15.94	15.94	15.77	15.95	15.93	3,535
September 12, 2025	15.94	15.92	15.92	15.94	15.9	4,400
September 11, 2025	15.86	15.91	15.91	15.91	15.86	2,700

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