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 |
| Jul 26, 2023 | $18.10 | $18.12 | $18.00 | $18.07 | 7 337 |
| Jul 25, 2023 | $18.06 | $18.14 | $18.05 | $18.10 | 4 968 |
| Jul 24, 2023 | $18.09 | $18.10 | $18.06 | $18.08 | 4 183 |
| Jul 21, 2023 | $18.30 | $18.35 | $18.19 | $18.24 | 14 417 |
| Jul 20, 2023 | $18.31 | $18.38 | $18.30 | $18.33 | 3 461 |
| Jul 19, 2023 | $18.32 | $18.38 | $18.32 | $18.35 | 2 430 |
| Jul 18, 2023 | $18.35 | $18.36 | $18.35 | $18.36 | 703 |
| Jul 17, 2023 | $18.35 | $18.37 | $18.28 | $18.33 | 6 762 |
| Jul 14, 2023 | $18.35 | $18.35 | $18.31 | $18.33 | 4 983 |
| Jul 13, 2023 | $18.31 | $18.34 | $18.26 | $18.26 | 3 038 |
| Jul 12, 2023 | $18.16 | $18.25 | $18.16 | $18.24 | 6 636 |
| Jul 11, 2023 | $18.02 | $18.09 | $18.05 | $18.05 | 2 635 |
| Jul 10, 2023 | $18.06 | $18.06 | $18.00 | $18.04 | 3 103 |
| Jul 07, 2023 | $18.06 | $18.13 | $18.06 | $18.06 | 5 272 |
| Jul 06, 2023 | $18.00 | $18.08 | $18.02 | $18.08 | 1 372 |
| Jul 05, 2023 | $18.10 | $18.17 | $18.10 | $18.13 | 2 263 |
| Jul 03, 2023 | $18.12 | $18.12 | $18.10 | $18.10 | 765 |
| Jun 30, 2023 | $18.02 | $18.14 | $18.05 | $18.10 | 8 655 |
| Jun 29, 2023 | $17.95 | $17.97 | $17.89 | $17.93 | 3 664 |
| Jun 28, 2023 | $17.94 | $18.01 | $17.91 | $17.98 | 8 193 |
| Jun 27, 2023 | $17.87 | $17.90 | $17.87 | $17.90 | 2 040 |
| Jun 26, 2023 | $17.93 | $17.98 | $17.81 | $17.87 | 6 701 |
| Jun 23, 2023 | $17.86 | $17.97 | $17.86 | $17.93 | 2 299 |
| Jun 22, 2023 | $17.89 | $17.99 | $17.89 | $17.96 | 4 943 |
| Jun 21, 2023 | $17.99 | $17.99 | $17.83 | $17.91 | 3 616 |
