Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Global X Funds - Global X NASDAQ 100 Tail Risk ETF (QTR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
22.91-0.03 (-0.14%)
At close: 03:08PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202223.0023.2622.7822.9122.9137,651
Jan 25, 202223.0023.0122.9022.9522.951,600
Jan 24, 202223.0323.1522.9123.1523.1593,900
Jan 21, 202223.4023.4023.3023.3023.302,700
Jan 20, 202224.0224.0224.0224.0224.02-
Jan 19, 202224.0224.0224.0224.0224.02-
Jan 18, 202224.2024.2024.0224.0224.02700
Jan 14, 202224.5224.5224.5224.5224.52-
Jan 13, 202224.5224.5224.5224.5224.52-
Jan 12, 202224.5224.5224.5224.5224.52-
Jan 11, 202224.5224.5224.5224.5224.52-
Jan 10, 202224.5224.5224.5224.5224.52-
Jan 07, 202224.5624.5624.5224.5224.522,000
Jan 06, 202225.7925.7925.7925.7925.79-
Jan 05, 202225.7925.7925.7925.7925.79-
Jan 04, 202225.7925.7925.7925.7925.79-
Jan 03, 202225.7925.7925.7925.7925.79-
Dec 31, 202125.7925.7925.7925.7925.79-
Dec 30, 202125.7925.7925.7925.7925.79400
Dec 29, 202126.3026.3026.3026.3026.30400
Dec 28, 202126.3426.3426.3426.3426.34-
Dec 27, 202126.2426.3526.2326.3426.341,000
Dec 23, 202125.9426.0325.9426.0326.031,400
Dec 22, 202125.7525.8425.6925.8425.844,400
Dec 21, 202125.3625.6125.3025.6125.611,300
Dec 20, 202125.1725.2125.1725.2125.21400
Dec 17, 202125.6525.6525.6525.6525.65-
Dec 16, 202125.6525.6525.6525.6525.65-
Dec 15, 202125.6525.6525.6525.6525.65-
Dec 14, 202125.4925.6525.4625.6525.651,200
Dec 13, 202126.0026.0026.0026.0026.003,500
Dec 10, 202126.3926.3926.3926.3926.39-
Dec 09, 202126.3926.3926.3926.3926.39100
Dec 08, 202126.3526.3926.3526.3926.391,400
Dec 07, 202125.9326.2525.9326.2526.25600
Dec 06, 202125.2625.5425.2625.5425.54400
Dec 03, 202125.4125.4125.1525.3925.392,900
Dec 02, 202125.5925.7625.5525.7625.762,600
Dec 01, 202126.0526.0526.0526.0526.05-
Nov 30, 202126.4126.4126.0526.0526.053,500
Nov 29, 202126.1626.4426.1626.4426.44100
Nov 26, 202126.3826.3826.3826.3826.38-
Nov 24, 202126.4126.4226.3826.3826.38400
Nov 23, 202126.2026.2926.1926.2926.291,000
Nov 22, 202126.7026.7026.5026.5026.50700
Nov 19, 202126.3026.3026.3026.3026.30-
Nov 18, 202126.3026.3026.3026.3026.30-
Nov 17, 202126.3526.3526.3026.3026.30100
Nov 16, 202125.8825.8825.8825.8825.88-
Nov 15, 202125.8825.8825.8825.8825.88-
Nov 12, 202125.8825.8825.8825.8825.88200
Nov 11, 202125.8425.8425.8425.8425.84-
Nov 10, 202125.8725.9025.8425.8425.84900
Nov 09, 202126.1726.1926.1726.1926.19200
Nov 08, 202126.4626.4626.4626.4626.46200
Nov 05, 202126.0626.0626.0626.0626.06100
Nov 04, 202126.0626.0626.0626.0626.06-
Nov 03, 202125.7726.0625.7726.0626.06200
Nov 02, 202125.8025.8125.7725.7825.781,800
Nov 01, 202125.6325.6725.6025.6725.671,100
Oct 29, 202125.3425.6125.3425.6125.61700
Oct 28, 202125.2525.2525.2525.2525.25-
Oct 27, 202125.0725.3925.0725.2525.252,500
Oct 26, 202125.0925.0925.0925.0925.09-
Oct 25, 202125.1125.1725.0925.0925.095,100
Oct 22, 202125.0025.0124.9124.9124.911,100
Oct 21, 202124.9725.0924.9725.0925.091,100
Oct 20, 202125.0025.0024.9224.9424.94400
Oct 19, 202124.9425.0224.9425.0025.006,400
Oct 18, 202124.6924.8424.6924.8424.84100
Oct 15, 202124.5024.5024.5024.5024.50-
Oct 14, 202124.2924.5024.2924.5024.50200
Oct 13, 202124.0524.1824.0524.1824.18700
Oct 12, 202124.1724.1724.0724.1124.11700
Oct 11, 202124.4224.4224.4224.4224.42-
Oct 08, 202124.4224.4224.4224.4224.42-
Oct 07, 202124.5024.5024.4224.4224.42600
Oct 06, 202124.3024.3024.3024.3024.30200
Oct 05, 202123.9923.9923.9923.9923.99-
Oct 04, 202124.0124.0123.9923.9923.99100
Oct 01, 202124.3424.3424.3424.3424.34-
Sep 30, 202124.3424.3424.3424.3424.34100
Sep 29, 202124.5224.5224.3424.3424.34100
Sep 28, 202125.0525.0525.0525.0525.05-
Sep 27, 202125.0525.0525.0525.0525.05-
Sep 24, 202125.0525.0525.0525.0525.05-
Sep 23, 202125.0725.0825.0325.0525.05600
Sep 22, 202124.8424.8724.8424.8724.87300
Sep 21, 202124.8324.8324.7624.7624.76300
Sep 20, 202124.6124.7524.4624.7524.7513,100
Sep 17, 202125.3925.3925.3925.3925.39-
Sep 16, 202125.2525.3925.2525.3925.39200
Sep 15, 202125.2625.2625.2625.2625.26100
Sep 14, 202125.1725.1825.1725.1825.18100
Sep 13, 202125.2525.3125.1525.2525.251,700
Sep 10, 202125.3525.3525.3525.3525.35400
Sep 09, 202125.5525.5525.5525.5525.55900
Sep 08, 202125.6525.6525.5025.5525.551,300
Sep 07, 202125.6625.6825.6625.6825.68300
Sep 03, 202125.6425.6425.6125.6125.611,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement