Global X NASDAQ 100® Tail Risk ETF (QTR) Historical Stock Data
27.19 ↑0.38 (1.42%)
As of April 12, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, QTR is up 0.02% a day on average. There have been 25 days where Global X NASDAQ 100® Tail Risk ETF closed green and 5 days where QTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27.19 | 27.19 | ↑$0.00 (0.00%) | 27.19 | 27.19 | 93 |
| 2024-04-25 | 26.81 | 26.81 | ↑$0.00 (0.00%) | 26.81 | 26.81 | 7 |
| 2024-04-24 | 26.92 | 26.94 | ↑$0.02 (0.08%) | 26.92 | 26.94 | 518 |
| 2024-04-23 | 26.85 | 26.85 | ↑$0.00 (0.00%) | 26.85 | 26.85 | 110 |
| 2024-04-22 | 26.53 | 26.53 | ↑$0.00 (0.00%) | 26.53 | 26.53 | 48 |
| 2024-04-19 | 26.40 | 26.40 | ↑$0.00 (0.00%) | 26.40 | 26.40 | 21 |
| 2024-04-18 | 26.98 | 26.81 | ↓$0.17 (-0.63%) | 26.81 | 27.02 | 735 |
| 2024-04-17 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 54 |
| 2024-04-16 | 27.28 | 27.28 | ↑$0.00 (0.00%) | 27.28 | 27.28 | 24 |
| 2024-04-15 | 27.35 | 27.29 | ↓$0.06 (-0.21%) | 27.29 | 27.35 | 140 |
| 2024-04-12 | 27.64 | 27.71 | ↑$0.07 (0.25%) | 27.64 | 27.71 | 272 |
| 2024-04-11 | 28.09 | 28.09 | ↑$0.00 (0.00%) | 28.09 | 28.09 | 101 |
| 2024-04-10 | 27.67 | 27.67 | ↑$0.00 (0.00%) | 27.67 | 27.67 | 156 |
| 2024-04-09 | 27.76 | 27.85 | ↑$0.09 (0.34%) | 27.76 | 27.85 | 658 |
| 2024-04-08 | 27.83 | 27.83 | ↑$0.00 (0.00%) | 27.83 | 27.83 | 7 |
| 2024-04-05 | 27.81 | 27.82 | ↑$0.01 (0.05%) | 27.81 | 27.82 | 114 |
| 2024-04-04 | 27.54 | 27.54 | ↑$0.00 (0.00%) | 27.54 | 27.54 | 80 |
| 2024-04-03 | 27.90 | 27.91 | ↑$0.01 (0.04%) | 27.89 | 27.91 | 1.34K |
| 2024-04-02 | 27.78 | 27.81 | ↑$0.03 (0.11%) | 27.69 | 27.81 | 16.41K |
| 2024-04-01 | 28.00 | 28.08 | ↑$0.08 (0.29%) | 27.99 | 28.08 | 10.51K |
| 2024-03-28 | 28.03 | 28.03 | ↑$0.00 (0.00%) | 28.03 | 28.03 | 20 |
| 2024-03-27 | 28.03 | 28.03 | ↑$0.00 (0.00%) | 28.03 | 28.03 | 92 |
| 2024-03-26 | 28.08 | 27.92 | ↓$0.16 (-0.57%) | 27.92 | 28.08 | 1.29K |
| 2024-03-25 | 28.04 | 28.06 | ↑$0.02 (0.05%) | 28.04 | 28.06 | 115 |
| 2024-03-22 | 28.16 | 28.16 | ↑$0.00 (0.00%) | 28.16 | 28.16 | 6 |
| 2024-03-21 | 28.26 | 28.14 | ↓$0.13 (-0.44%) | 28.14 | 28.37 | 16.45K |
| 2024-03-20 | 27.71 | 27.98 | ↑$0.27 (0.97%) | 27.71 | 27.98 | 490 |
| 2024-03-19 | 27.45 | 27.72 | ↑$0.27 (0.99%) | 27.45 | 27.72 | 178 |
| 2024-03-18 | 27.79 | 27.63 | ↓$0.16 (-0.58%) | 27.63 | 27.79 | 12.61K |
| 2024-03-15 | 27.54 | 27.54 | ↑$0.00 (0.00%) | 27.54 | 27.54 | 132 |
Create an account or log in to view more rows.
$QTR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$QTR Algorithms are playing games
$QTR HERE WE GO
$QTR Good morning gang!
$QTR It’s that TIME!! To Double down!
$QTR we need to get moving
$QTR man this will be good in coming weeks
$QTR it's just a matter of time and patience...
$QTR wow
$QTR eyeing for a scalp