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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global X NASDAQ 100 Tail Risk ETF (QTR) NASDAQ