Global X NASDAQ 100® Risk Managed Income ETF (QRMI) Historical Stock Data
16.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QRMI is down -0.04% a day on average. There have been 15 days where Global X NASDAQ 100® Risk Managed Income ETF closed green and 15 days where QRMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 16.03 | 16.05 | ↑$0.02 (0.11%) | 16.02 | 16.05 | 1.14K |
| 2025-12-23 | 16.01 | 16.03 | ↑$0.02 (0.11%) | 16.01 | 16.03 | 1.17K |
| 2025-12-22 | 16.03 | 16.00 | ↓$0.02 (-0.13%) | 16.00 | 16.03 | 2.95K |
| 2025-12-19 | 16.15 | 16.14 | ↓$0.01 (-0.09%) | 16.11 | 16.15 | 2.32K |
| 2025-12-18 | 16.00 | 16.00 | ↓$0.00 (-0.01%) | 15.99 | 16.00 | 1.98K |
| 2025-12-17 | 16.01 | 16.00 | ↓$0.01 (-0.09%) | 15.99 | 16.01 | 2.30K |
| 2025-12-16 | 16.03 | 16.01 | ↓$0.02 (-0.15%) | 15.99 | 16.03 | 3.35K |
| 2025-12-15 | 16.00 | 16.01 | ↑$0.00 (0.03%) | 15.94 | 16.02 | 9.64K |
| 2025-12-12 | 16.05 | 16.01 | ↓$0.04 (-0.25%) | 16.00 | 16.05 | 4.49K |
| 2025-12-11 | 16.04 | 16.01 | ↓$0.03 (-0.18%) | 16.00 | 16.04 | 1.46K |
| 2025-12-10 | 16.03 | 16.01 | ↓$0.03 (-0.16%) | 16.00 | 16.03 | 1.31K |
| 2025-12-09 | 15.98 | 15.98 | ↓$0.00 (-0.01%) | 15.98 | 15.98 | 448 |
| 2025-12-08 | 16.00 | 16.00 | ↓$0.01 (-0.03%) | 15.99 | 16.01 | 2.03K |
| 2025-12-05 | 16.00 | 16.00 | ↑$0.00 (0.00%) | 15.98 | 16.02 | 5.26K |
| 2025-12-04 | 15.97 | 15.98 | ↑$0.01 (0.06%) | 15.96 | 15.99 | 3.81K |
| 2025-12-03 | 15.97 | 15.97 | ↓$0.00 (-0.02%) | 15.95 | 15.97 | 10.37K |
| 2025-12-02 | 15.96 | 15.98 | ↑$0.01 (0.09%) | 15.95 | 15.98 | 3.12K |
| 2025-12-01 | 15.98 | 15.96 | ↓$0.02 (-0.13%) | 15.93 | 15.98 | 5.68K |
| 2025-11-28 | 15.95 | 15.95 | ↑$0.00 (0.00%) | 15.94 | 15.97 | 3.61K |
| 2025-11-26 | 15.94 | 15.94 | ↑$0.00 (0.03%) | 15.92 | 15.95 | 2.74K |
| 2025-11-25 | 15.84 | 15.91 | ↑$0.07 (0.44%) | 15.83 | 15.93 | 7.26K |
| 2025-11-24 | 15.85 | 15.88 | ↑$0.04 (0.22%) | 15.85 | 15.89 | 1.31K |
| 2025-11-21 | 15.90 | 15.97 | ↑$0.07 (0.44%) | 15.90 | 16.02 | 17.87K |
| 2025-11-20 | 16.25 | 15.85 | ↓$0.40 (-2.47%) | 15.85 | 16.25 | 2.54K |
| 2025-11-19 | 15.96 | 16.04 | ↑$0.08 (0.50%) | 15.96 | 16.04 | 1.88K |
| 2025-11-18 | 15.98 | 16.00 | ↑$0.02 (0.11%) | 15.95 | 16.06 | 3.44K |
| 2025-11-17 | 16.03 | 16.04 | ↑$0.01 (0.06%) | 16.03 | 16.09 | 1.48K |
| 2025-11-14 | 15.97 | 16.08 | ↑$0.11 (0.71%) | 15.97 | 16.10 | 2.94K |
| 2025-11-13 | 16.10 | 16.07 | ↓$0.03 (-0.20%) | 16.02 | 16.10 | 1.82K |
| 2025-11-12 | 16.17 | 16.13 | ↓$0.04 (-0.23%) | 16.11 | 16.17 | 4.59K |
Create an account or log in to view more rows.
$QRMI steady steady n hold
$QRMI day trade is ok to buy here but sell later
$QRMI why is this not moving lol
$QRMI Dumping started...
Get out while you can...
$QRMI I love this stonk!
$QRMI I blocked some bears and I liked it!
$QRMI we finna be at the top yo
$QRMI tomorrow will be an explosion day
I believe it!
$QRMI the bulls in here
$QRMI almost time for the running