Global X NASDAQ 100 Tail Risk ETF (QTR) NASDAQ

34.25

+0.433(+1.28%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	34.16	34.07	34.07	34.16	34.07	400
September 04, 2025	33.88	34.07	34.07	34.07	33.82	1,126
September 03, 2025	33.75	33.73	33.73	33.75	33.73	300
September 02, 2025	33.5	33.5	33.5	33.5	33.5	100
August 29, 2025	33.75	33.75	33.75	33.75	33.75	100
August 28, 2025	34.19	34.19	34.19	34.19	34.19	100
August 27, 2025	33.99	33.99	33.99	33.99	33.99	100
August 26, 2025	33.82	33.92	33.92	33.92	33.8	551
August 25, 2025	33.78	33.8	33.8	33.8	33.78	300
August 22, 2025	33.88	33.88	33.88	33.88	33.88	100
August 21, 2025	33.38	33.38	33.38	33.38	33.38	100
August 20, 2025	33.54	33.54	33.54	33.54	33.54	100
August 19, 2025	33.72	33.72	33.72	33.72	33.72	100
August 18, 2025	34.21	34.21	34.21	34.21	34.21	100
August 15, 2025	34.2	34.2	34.2	34.2	34.2	100
August 14, 2025	34.4	34.38	34.38	34.4	34.38	138
August 13, 2025	34.38	34.38	34.38	34.38	34.38	105
August 12, 2025	34.37	34.37	34.37	34.37	34.37	100
August 11, 2025	34.15	33.91	33.91	34.15	33.91	243
August 08, 2025	34.04	34.04	34.04	34.04	34.04	100
August 07, 2025	33.72	33.72	33.72	33.72	33.72	20
August 06, 2025	33.64	33.64	33.64	33.64	33.64	100
August 05, 2025	33.24	33.24	33.24	33.24	33.24	100
August 04, 2025	33.47	33.47	33.47	33.47	33.47	100
August 01, 2025	33.23	32.93	32.93	33.23	32.82	2,725
July 31, 2025	33.9	33.52	33.52	33.9	33.52	700
July 30, 2025	33.69	33.69	33.69	33.69	33.69	400
July 29, 2025	33.66	33.64	33.64	33.66	33.64	224
July 28, 2025	33.7	33.7	33.7	33.7	33.7	100
July 25, 2025	33.7	33.63	33.63	33.7	33.63	104
July 24, 2025	33.55	33.55	33.55	33.55	33.55	100
July 23, 2025	33.46	33.46	33.46	33.46	33.46	100
July 22, 2025	33.35	33.35	33.35	33.35	33.35	300
July 21, 2025	33.49	33.49	33.49	33.49	33.49	100
July 18, 2025	33.33	33.33	33.33	33.33	33.33	100
July 17, 2025	33.37	33.37	33.37	33.37	33.37	100
July 16, 2025	33.1	33.14	33.14	33.14	33.1	400
July 15, 2025	33.16	33.14	33.14	33.16	33.14	132
July 14, 2025	33.01	33.07	33.07	33.12	33.01	2,100
July 11, 2025	32.87	33.01	33.01	33.03	32.87	740
July 10, 2025	32.99	33.03	33.03	33.03	32.99	509
July 09, 2025	32.99	33.08	33.08	33.08	32.99	329
July 08, 2025	32.88	32.88	32.88	32.88	32.88	100
July 07, 2025	32.85	32.92	32.92	32.92	32.84	1,012
July 03, 2025	33.06	33.06	33.06	33.06	33.06	133
July 02, 2025	32.96	33.03	33.03	33.06	32.96	241
July 01, 2025	32.63	32.64	32.64	32.64	32.53	1,700
June 30, 2025	32.84	32.81	32.81	32.84	32.75	1,900
June 27, 2025	32.54	32.63	32.63	32.63	32.54	737
June 26, 2025	32.66	32.66	32.58	32.66	32.66	100
June 25, 2025	32.36	32.36	32.29	32.36	32.36	100
June 24, 2025	32.33	32.33	32.25	32.33	32.33	100
June 23, 2025	31.94	31.94	31.86	31.94	31.94	100
June 20, 2025	31.67	31.67	31.6	31.67	31.67	100
June 18, 2025	31.8	31.8	31.72	31.8	31.8	112
June 17, 2025	31.8	31.8	31.8	31.8	31.8	100
June 16, 2025	32.02	32.08	32.08	32.08	32.02	309
June 13, 2025	31.93	31.64	31.64	31.93	31.64	500
June 12, 2025	32.04	32.06	32.06	32.06	32.04	229
June 11, 2025	31.99	31.99	31.99	31.99	31.99	100