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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.51	36.51	36.51	36.51	36.51	105
December 03, 2025	36.58	36.58	36.58	36.58	36.58	200
December 02, 2025	36.43	36.51	36.51	36.51	36.43	200
December 01, 2025	36.19	36.19	36.19	36.19	36.19	100
November 28, 2025	36.3	36.33	36.33	36.33	36.3	506
November 26, 2025	36.17	36.1	36.1	36.17	36.1	300
November 25, 2025	35.3	35.81	35.81	35.81	35.3	515
November 24, 2025	35.35	35.64	35.64	35.67	35.35	94
November 21, 2025	34.92	34.84	34.84	34.97	34.84	703
November 20, 2025	35.39	34.72	34.72	35.39	34.72	200
November 19, 2025	35.25	35.39	35.39	35.39	35.25	149
November 18, 2025	35.25	35.25	35.25	35.25	35.25	100
November 17, 2025	35.98	35.57	35.57	35.98	35.57	1,200
November 14, 2025	35.84	35.84	35.84	35.84	35.84	100
November 13, 2025	35.84	35.84	35.84	35.84	35.84	149
November 12, 2025	36.5	36.5	36.5	36.5	36.5	177
November 11, 2025	36.53	36.53	36.53	36.53	36.53	100
November 10, 2025	36.34	36.66	36.66	36.66	36.34	906
November 07, 2025	35.75	35.93	35.93	35.93	35.5	2,235
November 06, 2025	36.04	36.04	36.04	36.04	36.04	100
November 05, 2025	36.68	36.68	36.68	36.68	36.68	100
November 04, 2025	36.5	36.44	36.44	36.51	36.44	7,865
November 03, 2025	37.25	37.15	37.15	37.25	37.15	8,000
October 31, 2025	37.19	37.05	37.05	37.19	36.97	3,019
October 30, 2025	36.87	36.87	36.87	36.87	36.87	235
October 29, 2025	37.4	37.37	37.37	37.4	37.37	531
October 28, 2025	37.12	37.24	37.24	37.33	37.12	528
October 27, 2025	36.83	36.97	36.97	36.97	36.83	500
October 24, 2025	36.33	36.35	36.35	36.46	36.33	1,454
October 23, 2025	35.88	36	36	36	35.88	5,900
October 22, 2025	35.94	35.74	35.74	35.98	35.74	2,009
October 21, 2025	36.09	36.09	36.09	36.09	36.09	100
October 20, 2025	35.82	36.11	36.11	36.11	35.82	800
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

Global X NASDAQ 100 Tail Risk ETF (QTR) NASDAQ