Global X NASDAQ 100 Tail Risk ETF - QTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	35.64	35.78	35.78	35.78	35.64	536
October 16, 2025	35.85	35.59	35.59	35.85	35.4	2,445
October 15, 2025	35.56	35.62	35.62	35.62	35.56	235
October 14, 2025	35.62	35.44	35.44	35.62	35.39	1,022
October 13, 2025	35.43	35.63	35.63	35.69	35.43	506
October 10, 2025	35.23	35.05	35.05	35.23	35.05	203
October 09, 2025	36.17	36.04	36.04	36.17	35.97	3,700
October 08, 2025	35.89	36.11	36.11	36.11	35.89	645
October 07, 2025	35.79	35.74	35.74	35.79	35.74	1,046
October 06, 2025	35.93	35.93	35.93	35.93	35.93	100
October 03, 2025	36.1	35.88	35.88	36.1	35.88	1,800
October 02, 2025	35.76	35.8	35.8	35.8	35.76	305
October 01, 2025	35.69	35.69	35.69	35.69	35.69	479
September 30, 2025	35.46	35.53	35.53	35.53	35.46	300
September 29, 2025	35.52	35.44	35.44	35.52	35.44	1,243
September 26, 2025	35.35	35.31	35.31	35.35	35.24	1,212
September 25, 2025	35.04	35.21	35.21	35.21	35.04	200
September 24, 2025	35.45	35.34	35.34	35.45	35.34	209
September 23, 2025	35.59	35.48	35.48	35.62	35.48	1,100
September 22, 2025	35.48	35.66	35.66	35.7	35.48	2,443
September 19, 2025	35.49	35.49	35.49	35.49	35.49	100
September 18, 2025	35.14	35.26	35.26	35.26	35.14	107
September 17, 2025	34.9	34.9	34.9	34.9	34.9	100
September 16, 2025	35.04	35.01	35.01	35.04	35.01	347
September 15, 2025	34.98	35.01	35.01	35.01	34.98	315
September 12, 2025	34.66	34.75	34.75	34.75	34.66	412
September 11, 2025	34.61	34.61	34.61	34.61	34.61	200
September 10, 2025	34.4	34.4	34.4	34.4	34.4	100
September 09, 2025	34.33	34.38	34.38	34.38	34.33	3,018
September 08, 2025	34.25	34.25	34.25	34.25	34.25	137
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

Global X NASDAQ 100 Tail Risk ETF (QTR) NASDAQ