Global X NASDAQ 100 Collar 95-110 ETF (QCLR)
NASDAQ: QCLR · Real-Time Price · USD
28.90
+0.77 (2.74%)
At close: May 12, 2025, 4:00 PM
30.06
+1.16 (4.01%)
After-hours: May 12, 2025, 5:46 PM EDT
QCLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.62 | 28.91 | 28.62 | 28.90 | 28.90 | 2.74% | 1,555 |
| May 9, 2025 | 28.06 | 28.13 | 28.06 | 28.13 | 28.13 | 0.18% | 1,691 |
| May 8, 2025 | 28.00 | 28.08 | 28.00 | 28.08 | 28.08 | 0.58% | 234 |
| May 7, 2025 | 27.86 | 27.92 | 27.79 | 27.92 | 27.92 | 0.17% | 252 |
| May 6, 2025 | 27.79 | 27.87 | 27.79 | 27.87 | 27.87 | -0.49% | 105 |
| May 5, 2025 | 28.03 | 28.14 | 28.01 | 28.01 | 28.01 | -0.47% | 337 |
| May 2, 2025 | 28.13 | 28.20 | 28.11 | 28.14 | 28.14 | 0.76% | 1,190 |
| May 1, 2025 | 28.09 | 28.10 | 27.93 | 27.93 | 27.93 | 0.72% | 17,834 |
| Apr 30, 2025 | 27.38 | 27.73 | 27.38 | 27.73 | 27.73 | 0.47% | 1,710 |
| Apr 29, 2025 | 27.55 | 27.60 | 27.55 | 27.60 | 27.60 | 0.10% | 104 |
| Apr 28, 2025 | 27.53 | 27.58 | 27.46 | 27.57 | 27.57 | -0.10% | 2,222 |
| Apr 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.78% | 25 |
| Apr 24, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 1.20% | 19 |
| Apr 23, 2025 | 26.96 | 27.06 | 26.96 | 27.06 | 27.06 | 1.35% | 209 |
| Apr 22, 2025 | 26.68 | 26.70 | 26.68 | 26.70 | 26.70 | 0.53% | 428 |
| Apr 21, 2025 | 26.63 | 26.63 | 26.56 | 26.56 | 26.56 | -0.52% | 113 |
| Apr 17, 2025 | 26.72 | 26.72 | 26.70 | 26.70 | 26.70 | -0.60% | 335 |
| Apr 16, 2025 | 26.91 | 26.91 | 26.86 | 26.86 | 26.86 | -1.32% | 221 |
| Apr 15, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.18% | 28 |
| Apr 14, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.33% | 38 |
| Apr 11, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.55% | 51 |
| Apr 10, 2025 | 26.86 | 27.33 | 26.86 | 27.11 | 27.11 | -1.21% | 1,908 |
| Apr 9, 2025 | 27.04 | 27.44 | 27.03 | 27.44 | 27.44 | 4.38% | 560 |
| Apr 8, 2025 | 26.72 | 26.72 | 26.29 | 26.29 | 26.29 | -0.94% | 514 |
| Apr 7, 2025 | 26.40 | 26.54 | 26.40 | 26.54 | 26.54 | 0.23% | 767 |
| Apr 4, 2025 | 26.78 | 26.78 | 26.48 | 26.48 | 26.48 | -1.73% | 1,227 |
| Apr 3, 2025 | 27.05 | 27.08 | 26.95 | 26.95 | 26.95 | -2.75% | 1,117 |
| Apr 2, 2025 | 27.59 | 27.71 | 27.58 | 27.71 | 27.71 | 0.65% | 6,148 |
| Apr 1, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.27% | 87 |
| Mar 31, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.02% | 135 |
| Mar 28, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.43% | 58 |
| Mar 27, 2025 | 27.81 | 27.92 | 27.81 | 27.86 | 27.86 | 0.47% | 1,931 |
| Mar 26, 2025 | 28.18 | 28.18 | 27.65 | 27.73 | 27.73 | -1.69% | 2,221 |
| Mar 25, 2025 | 28.15 | 28.22 | 28.15 | 28.21 | 28.21 | 0.48% | 1,944 |
| Mar 24, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.25% | 41 |
| Mar 21, 2025 | 27.74 | 28.00 | 27.74 | 28.00 | 28.00 | 1.01% | 8,037 |
| Mar 20, 2025 | 27.70 | 27.72 | 27.70 | 27.72 | 27.72 | 0.22% | 140 |
| Mar 19, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.29% | 43 |
| Mar 18, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.04% | 76 |
| Mar 17, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - | 61 |
| Mar 14, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.13% | 81 |
| Mar 13, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.27% | 14 |
| Mar 12, 2025 | 27.92 | 27.93 | 27.79 | 27.79 | 27.79 | -0.18% | 2,114 |
| Mar 11, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.25% | 23 |
| Mar 10, 2025 | 27.99 | 27.99 | 27.91 | 27.91 | 27.91 | -1.38% | 373 |
| Mar 7, 2025 | 28.22 | 28.30 | 28.22 | 28.30 | 28.30 | 0.43% | 3,148 |
| Mar 6, 2025 | 28.28 | 28.28 | 28.18 | 28.18 | 28.18 | -1.62% | 185 |
| Mar 5, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.77% | 5 |
| Mar 4, 2025 | 28.30 | 28.43 | 28.28 | 28.43 | 28.43 | -0.26% | 7,003 |
| Mar 3, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.28% | 18 |