Global X NASDAQ 100® Collar 95-110 ETF (QCLR) Historical Stock Data
28.71 ↓0.06 (-0.19%)
As of May 17, 2024, 9:58am EST.
Historical Data
In the past 30 trading days, QCLR is down 0.00% a day on average. There have been 27 days where Global X NASDAQ 100® Collar 95-110 ETF closed green and 3 days where QCLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 28.71 | 28.71 | ↑$0.00 (0.00%) | 28.71 | 28.71 | 9 |
| 2024-05-16 | 28.76 | 28.76 | ↑$0.00 (0.00%) | 28.76 | 28.76 | 5 |
| 2024-05-15 | 28.77 | 28.77 | ↑$0.00 (0.00%) | 28.77 | 28.77 | 10 |
| 2024-05-14 | 28.41 | 28.41 | ↑$0.00 (0.00%) | 28.41 | 28.41 | 2 |
| 2024-05-13 | 28.21 | 28.21 | ↑$0.00 (0.00%) | 28.21 | 28.21 | 15 |
| 2024-05-10 | 28.19 | 28.19 | ↑$0.00 (0.00%) | 28.19 | 28.19 | 4 |
| 2024-05-09 | 28.17 | 28.17 | ↑$0.00 (0.00%) | 28.17 | 28.17 | 16 |
| 2024-05-08 | 28.09 | 28.09 | ↑$0.00 (0.00%) | 28.09 | 28.09 | 3 |
| 2024-05-07 | 28.13 | 28.13 | ↑$0.00 (0.00%) | 28.13 | 28.13 | 3 |
| 2024-05-06 | 27.98 | 28.09 | ↑$0.11 (0.39%) | 27.98 | 28.09 | 731 |
| 2024-05-03 | 27.85 | 27.85 | ↑$0.00 (0.00%) | 27.85 | 27.85 | 1 |
| 2024-05-02 | 27.49 | 27.49 | ↑$0.00 (0.00%) | 27.49 | 27.49 | 11 |
| 2024-05-01 | 27.34 | 27.24 | ↓$0.10 (-0.35%) | 27.24 | 27.34 | 125 |
| 2024-04-30 | 27.40 | 27.40 | ↑$0.00 (0.00%) | 27.40 | 27.40 | 2 |
| 2024-04-29 | 27.75 | 27.75 | ↑$0.00 (0.00%) | 27.75 | 27.75 | 62 |
| 2024-04-26 | 27.66 | 27.66 | ↑$0.00 (0.00%) | 27.66 | 27.66 | 13 |
| 2024-04-25 | 27.39 | 27.44 | ↑$0.04 (0.16%) | 27.39 | 27.44 | 2.21K |
| 2024-04-24 | 27.54 | 27.54 | ↑$0.00 (0.00%) | 27.54 | 27.54 | 3 |
| 2024-04-23 | 27.50 | 27.50 | ↑$0.00 (0.00%) | 27.50 | 27.50 | 9 |
| 2024-04-22 | 27.19 | 27.19 | ↑$0.00 (0.00%) | 27.19 | 27.19 | 7 |
| 2024-04-19 | 27.14 | 27.14 | ↑$0.00 (0.00%) | 27.14 | 27.14 | 9 |
| 2024-04-18 | 27.49 | 27.49 | ↑$0.00 (0.00%) | 27.49 | 27.49 | 10 |
| 2024-04-17 | 27.54 | 27.54 | ↑$0.00 (0.00%) | 27.54 | 27.54 | 4 |
| 2024-04-16 | 27.82 | 27.82 | ↑$0.00 (0.00%) | 27.82 | 27.82 | 9 |
| 2024-04-15 | 27.82 | 27.82 | ↑$0.00 (0.00%) | 27.82 | 27.82 | 92 |
| 2024-04-12 | 28.11 | 28.11 | ↑$0.00 (0.00%) | 28.11 | 28.11 | 9 |
| 2024-04-11 | 28.49 | 28.49 | ↑$0.00 (0.00%) | 28.49 | 28.49 | 8 |
| 2024-04-10 | 28.13 | 28.13 | ↑$0.00 (0.00%) | 28.13 | 28.13 | 1 |
| 2024-04-09 | 28.29 | 28.27 | ↓$0.02 (-0.07%) | 28.27 | 28.29 | 638 |
| 2024-04-08 | 28.30 | 28.24 | ↓$0.06 (-0.20%) | 28.24 | 28.30 | 545 |
Create an account or log in to view more rows.
$QCLR news?
$QCLR the bulls in here
$QCLR run it!
$QCLR I mean ... head and shoulders .....
$QCLR swing puts
$QCLR wow you bulls are losers
$QCLR holdddd it tight yall
$QCLR the bulls in here
$QCLR the best advice has been no stop losses. Would have cost a fortune!!!
$QCLR good place to average up