Global X NASDAQ 100® Tail Risk ETF (QTR) Historical Stock Data
28.03 ↑0.11 (0.41%)
As of March 25, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, QTR is up 0.02% a day on average. There have been 22 days where Global X NASDAQ 100® Tail Risk ETF closed green and 8 days where QTR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 27.88 | 27.86 | ↓$0.02 (-0.07%) | 27.86 | 27.88 | 186 |
2024-03-13 | 27.94 | 27.89 | ↓$0.05 (-0.20%) | 27.89 | 27.94 | 375 |
2024-03-12 | 28.13 | 28.13 | ↑$0.00 (0.00%) | 28.13 | 28.13 | 103 |
2024-03-11 | 27.71 | 27.71 | ↑$0.00 (0.00%) | 27.71 | 27.71 | 40 |
2024-03-08 | 27.84 | 27.84 | ↑$0.00 (0.00%) | 27.84 | 27.84 | 6 |
2024-03-07 | 28.18 | 28.24 | ↑$0.06 (0.20%) | 28.18 | 28.26 | 334 |
2024-03-06 | 27.87 | 27.81 | ↓$0.06 (-0.22%) | 27.81 | 27.95 | 819 |
2024-03-05 | 27.63 | 27.63 | ↑$0.00 (0.00%) | 27.63 | 27.63 | 6 |
2024-03-04 | 28.29 | 28.22 | ↓$0.07 (-0.23%) | 28.17 | 28.29 | 409 |
2024-03-01 | 28.28 | 28.28 | ↑$0.00 (0.00%) | 28.28 | 28.28 | 21 |
2024-02-29 | 27.86 | 27.86 | ↑$0.00 (0.00%) | 27.86 | 27.86 | 61 |
2024-02-28 | 27.57 | 27.57 | ↑$0.00 (0.00%) | 27.57 | 27.57 | 6 |
2024-02-27 | 27.73 | 27.73 | ↑$0.00 (0.00%) | 27.73 | 27.73 | 60 |
2024-02-26 | 27.67 | 27.67 | ↑$0.00 (0.00%) | 27.67 | 27.67 | 97 |
2024-02-23 | 27.70 | 27.70 | ↑$0.00 (0.00%) | 27.70 | 27.70 | 52 |
2024-02-22 | 27.64 | 27.77 | ↑$0.13 (0.48%) | 27.64 | 27.77 | 296 |
2024-02-21 | 26.85 | 26.97 | ↑$0.12 (0.45%) | 26.85 | 26.97 | 223 |
2024-02-20 | 27.28 | 27.13 | ↓$0.15 (-0.55%) | 27.13 | 27.28 | 165 |
2024-02-16 | 27.34 | 27.34 | ↑$0.00 (0.00%) | 27.34 | 27.34 | 61 |
2024-02-15 | 27.45 | 27.54 | ↑$0.09 (0.32%) | 27.45 | 27.54 | 405 |
2024-02-14 | 27.43 | 27.43 | ↑$0.00 (0.00%) | 27.43 | 27.43 | 25 |
Create an account or log in to view more rows.
$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
$QTR Fuk the 1% even though i feel like the 1%