Global X NASDAQ 100® Risk Managed Income ETF (QRMI) Historical Stock Data
16.12 ↑0.01 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QRMI is up 0.04% a day on average. There have been 19 days where Global X NASDAQ 100® Risk Managed Income ETF closed green and 11 days where QRMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 16.08 | 16.12 | ↑$0.04 (0.25%) | 16.05 | 16.12 | 14.31K |
| 2025-06-12 | 16.11 | 16.11 | ↑$0.00 (0.00%) | 16.09 | 16.13 | 1.55K |
| 2025-06-11 | 16.16 | 16.11 | ↓$0.05 (-0.34%) | 16.10 | 16.16 | 8.25K |
| 2025-06-10 | 16.14 | 16.14 | ↑$0.00 (0.00%) | 16.08 | 16.14 | 1.76K |
| 2025-06-09 | 16.06 | 16.10 | ↑$0.04 (0.25%) | 16.06 | 16.10 | 5.08K |
| 2025-06-06 | 16.04 | 16.09 | ↑$0.05 (0.31%) | 16.04 | 16.10 | 1.88K |
| 2025-06-05 | 16.07 | 16.05 | ↓$0.02 (-0.12%) | 16.03 | 16.07 | 1.29K |
| 2025-06-04 | 16.03 | 16.04 | ↑$0.01 (0.06%) | 16.02 | 16.07 | 6.62K |
| 2025-06-03 | 16.00 | 16.07 | ↑$0.07 (0.46%) | 15.99 | 16.07 | 7.45K |
| 2025-06-02 | 15.89 | 15.96 | ↑$0.07 (0.44%) | 15.89 | 16.00 | 6.62K |
| 2025-05-30 | 15.99 | 15.95 | ↓$0.04 (-0.25%) | 15.95 | 15.99 | 5.92K |
| 2025-05-29 | 15.98 | 15.98 | ↑$0.00 (0.01%) | 15.94 | 15.98 | 1.86K |
| 2025-05-28 | 15.98 | 15.94 | ↓$0.04 (-0.25%) | 15.93 | 15.98 | 6.30K |
| 2025-05-27 | 15.87 | 15.92 | ↑$0.05 (0.32%) | 15.87 | 15.96 | 10.85K |
| 2025-05-23 | 15.85 | 15.87 | ↑$0.02 (0.13%) | 15.84 | 15.87 | 3.32K |
| 2025-05-22 | 15.85 | 15.90 | ↑$0.05 (0.31%) | 15.85 | 15.90 | 4.84K |
| 2025-05-21 | 15.94 | 15.87 | ↓$0.07 (-0.44%) | 15.82 | 15.94 | 12.11K |
| 2025-05-20 | 15.95 | 15.94 | ↓$0.01 (-0.06%) | 15.94 | 15.95 | 389 |
| 2025-05-19 | 15.87 | 15.90 | ↑$0.03 (0.19%) | 15.87 | 15.93 | 12.45K |
| 2025-05-16 | 16.22 | 16.12 | ↓$0.10 (-0.62%) | 16.03 | 16.22 | 15.31K |
| 2025-05-15 | 16.16 | 16.16 | ↑$0.00 (0.00%) | 16.11 | 16.17 | 7.45K |
| 2025-05-14 | 16.16 | 16.14 | ↓$0.02 (-0.15%) | 16.12 | 16.17 | 2.95K |
| 2025-05-13 | 16.17 | 16.16 | ↓$0.01 (-0.06%) | 16.12 | 16.17 | 3.49K |
| 2025-05-12 | 16.16 | 16.11 | ↓$0.05 (-0.31%) | 16.11 | 16.16 | 13.88K |
| 2025-05-09 | 16.10 | 16.13 | ↑$0.03 (0.16%) | 16.10 | 16.14 | 6.36K |
| 2025-05-08 | 16.16 | 16.14 | ↓$0.02 (-0.12%) | 16.09 | 16.16 | 10.11K |
| 2025-05-07 | 16.09 | 16.11 | ↑$0.02 (0.15%) | 16.08 | 16.11 | 2.02K |
| 2025-05-06 | 16.06 | 16.12 | ↑$0.06 (0.37%) | 16.06 | 16.13 | 3.43K |
| 2025-05-05 | 16.06 | 16.08 | ↑$0.02 (0.12%) | 16.06 | 16.13 | 4.62K |
| 2025-05-02 | 16.10 | 16.14 | ↑$0.05 (0.28%) | 16.07 | 16.14 | 5.07K |
Create an account or log in to view more rows.
$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
$QRMI great sale!!!! Buy buy buy
$QRMI come back next earning
$QRMI super bullish
$QRMI shorters eat my shit
$QRMI buying this dip
$QRMI what happened