Global X NASDAQ 100® Risk Managed Income ETF (QRMI) Historical Stock Data
16.71 ↓0.05 (-0.30%)
As of April 22, 2024, 10:30am EST.
Historical Data
In the past 30 trading days, QRMI is down -0.21% a day on average. There have been 13 days where Global X NASDAQ 100® Risk Managed Income ETF closed green and 17 days where QRMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 16.77 | 16.71 | ↓$0.06 (-0.36%) | 16.65 | 16.77 | 9.53K |
| 2024-04-19 | 17.05 | 16.76 | ↓$0.29 (-1.70%) | 16.76 | 17.05 | 8.74K |
| 2024-04-18 | 17.19 | 17.09 | ↓$0.10 (-0.59%) | 17.07 | 17.19 | 2.63K |
| 2024-04-17 | 17.39 | 17.20 | ↓$0.19 (-1.06%) | 17.20 | 17.39 | 9.94K |
| 2024-04-16 | 17.28 | 17.35 | ↑$0.07 (0.40%) | 17.26 | 17.37 | 9.27K |
| 2024-04-15 | 17.47 | 17.34 | ↓$0.13 (-0.77%) | 17.34 | 17.51 | 5.71K |
| 2024-04-12 | 17.44 | 17.44 | ↑$0.00 (0.00%) | 17.42 | 17.50 | 4.65K |
| 2024-04-11 | 17.41 | 17.51 | ↑$0.10 (0.57%) | 17.41 | 17.51 | 4.02K |
| 2024-04-10 | 17.40 | 17.45 | ↑$0.05 (0.29%) | 17.39 | 17.46 | 5.45K |
| 2024-04-09 | 17.50 | 17.46 | ↓$0.04 (-0.22%) | 17.43 | 17.50 | 3.41K |
| 2024-04-08 | 17.47 | 17.46 | ↓$0.01 (-0.06%) | 17.43 | 17.47 | 2.93K |
| 2024-04-05 | 17.37 | 17.44 | ↑$0.08 (0.43%) | 17.37 | 17.46 | 3.91K |
| 2024-04-04 | 17.43 | 17.32 | ↓$0.11 (-0.63%) | 17.20 | 17.50 | 6.35K |
| 2024-04-03 | 17.44 | 17.43 | ↓$0.01 (-0.04%) | 17.41 | 17.46 | 7.06K |
| 2024-04-02 | 17.43 | 17.43 | ↑$0.00 (0.00%) | 17.40 | 17.43 | 4.34K |
| 2024-04-01 | 17.85 | 17.43 | ↓$0.42 (-2.35%) | 17.40 | 17.85 | 8.36K |
| 2024-03-28 | 17.43 | 17.45 | ↑$0.02 (0.11%) | 17.43 | 17.45 | 2.85K |
| 2024-03-27 | 17.42 | 17.43 | ↑$0.01 (0.05%) | 17.39 | 17.45 | 4.42K |
| 2024-03-26 | 17.45 | 17.41 | ↓$0.04 (-0.23%) | 17.41 | 17.45 | 2.14K |
| 2024-03-25 | 17.40 | 17.41 | ↑$0.01 (0.03%) | 17.38 | 17.43 | 1.72K |
| 2024-03-22 | 17.44 | 17.43 | ↓$0.01 (-0.06%) | 17.40 | 17.44 | 2.37K |
| 2024-03-21 | 17.40 | 17.41 | ↑$0.01 (0.03%) | 17.38 | 17.42 | 6.98K |
| 2024-03-20 | 17.35 | 17.39 | ↑$0.04 (0.23%) | 17.30 | 17.39 | 4.96K |
| 2024-03-19 | 17.23 | 17.30 | ↑$0.07 (0.41%) | 17.23 | 17.43 | 6.57K |
| 2024-03-18 | 17.33 | 17.28 | ↓$0.05 (-0.29%) | 17.28 | 17.33 | 9.93K |
| 2024-03-15 | 17.49 | 17.42 | ↓$0.07 (-0.39%) | 17.37 | 17.49 | 12.18K |
| 2024-03-14 | 17.47 | 17.46 | ↓$0.01 (-0.03%) | 17.43 | 17.49 | 10.13K |
| 2024-03-13 | 17.46 | 17.47 | ↑$0.01 (0.06%) | 17.45 | 17.48 | 6.26K |
| 2024-03-12 | 17.44 | 17.43 | ↓$0.01 (-0.06%) | 17.42 | 17.44 | 2.26K |
| 2024-03-11 | 17.41 | 17.39 | ↓$0.02 (-0.11%) | 17.37 | 17.41 | 10.55K |
Create an account or log in to view more rows.
$QRMI what happened
$QRMI they don’t want us to shine… But we gon shine…
$QRMI whelp. you win this round. goodluck
$QRMI It's happening!
$QRMI good support.....
$QRMI Algorithms are playing games
$QRMI day trade is ok to buy here but sell later
$QRMI what happened?
$QRMI the FOMO will be epic
$QRMI LETS GOOOOOOOO!!!!!!!