Global X NASDAQ 100® Collar 95-110 ETF (QCLR) Historical Stock Data
27.89 ↑0.04 (0.14%)
As of May 3, 2024, 2:01pm EST.
Historical Data
In the past 30 trading days, QCLR is down -0.01% a day on average. There have been 26 days where Global X NASDAQ 100® Collar 95-110 ETF closed green and 4 days where QCLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 28.25 | 28.25 | ↓$0.00 (0.00%) | 28.25 | 28.25 | 306 |
| 2024-04-04 | 27.98 | 27.98 | ↑$0.00 (0.00%) | 27.98 | 27.98 | 16 |
| 2024-04-03 | 28.26 | 28.26 | ↑$0.00 (0.00%) | 28.26 | 28.26 | 6 |
| 2024-04-02 | 28.23 | 28.23 | ↑$0.00 (0.00%) | 28.23 | 28.23 | 2 |
| 2024-04-01 | 28.39 | 28.39 | ↑$0.00 (0.01%) | 28.37 | 28.39 | 7.33K |
| 2024-03-28 | 28.30 | 28.30 | ↑$0.00 (0.00%) | 28.30 | 28.30 | 8 |
| 2024-03-27 | 28.36 | 28.36 | ↑$0.00 (0.00%) | 28.36 | 28.36 | 9 |
| 2024-03-26 | 28.26 | 28.26 | ↑$0.00 (0.00%) | 28.26 | 28.26 | 7 |
| 2024-03-25 | 28.36 | 28.36 | ↑$0.00 (0.00%) | 28.36 | 28.36 | 6 |
| 2024-03-22 | 28.45 | 28.45 | ↑$0.00 (0.00%) | 28.45 | 28.45 | 5 |
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