NASDAQ:QRMI
Global X NASDAQ 100 Risk Managed Income ETF Price (Quote)
$16.94
-0.0150 (-0.0885%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.65 | $17.51 | Friday, 10th May 2024 QRMI stock ended at $16.94. This is 0.0885% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.295% from a day low at $16.93 to a day high of $16.98. |
| 90 days | $16.65 | $17.85 | |
| 52 weeks | $16.49 | $18.39 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $18.01 | $18.01 | $17.95 | $17.95 | 17 515 |
| Jun 16, 2023 | $18.37 | $18.37 | $18.13 | $18.13 | 9 039 |
| Jun 15, 2023 | $18.38 | $18.39 | $18.30 | $18.38 | 7 539 |
| Jun 14, 2023 | $18.37 | $18.37 | $18.28 | $18.29 | 5 033 |
| Jun 13, 2023 | $18.32 | $18.36 | $18.28 | $18.29 | 7 938 |
| Jun 12, 2023 | $18.27 | $18.35 | $18.27 | $18.29 | 5 113 |
| Jun 09, 2023 | $18.27 | $18.34 | $18.25 | $18.34 | 63 158 |
| Jun 08, 2023 | $18.35 | $18.35 | $18.23 | $18.26 | 4 118 |
| Jun 07, 2023 | $18.32 | $18.33 | $18.22 | $18.30 | 3 627 |
| Jun 06, 2023 | $18.28 | $18.33 | $18.23 | $18.26 | 7 167 |
| Jun 05, 2023 | $18.31 | $18.33 | $18.24 | $18.29 | 11 152 |
| Jun 02, 2023 | $18.31 | $18.31 | $18.26 | $18.31 | 15 404 |
| Jun 01, 2023 | $18.26 | $18.30 | $18.23 | $18.26 | 2 767 |
| May 31, 2023 | $18.22 | $18.24 | $18.20 | $18.24 | 6 843 |
| May 30, 2023 | $18.24 | $18.27 | $18.17 | $18.17 | 12 063 |
| May 26, 2023 | $18.22 | $18.22 | $18.12 | $18.22 | 9 063 |
| May 25, 2023 | $18.01 | $18.09 | $18.08 | $18.08 | 1 439 |
| May 24, 2023 | $17.96 | $17.96 | $17.91 | $17.91 | 1 695 |
| May 23, 2023 | $18.06 | $18.08 | $18.06 | $18.06 | 1 129 |
| May 22, 2023 | $18.07 | $18.09 | $18.07 | $18.07 | 1 465 |
| May 19, 2023 | $18.30 | $18.30 | $18.22 | $18.25 | 2 059 |
| May 18, 2023 | $18.30 | $18.30 | $18.30 | $18.30 | 402 |
| May 17, 2023 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| May 16, 2023 | $18.27 | $18.27 | $18.26 | $18.27 | 330 |
| May 15, 2023 | $18.21 | $18.30 | $18.21 | $18.29 | 2 422 |
