Global X NASDAQ 100 Collar 95-110 ETF (QCLR)
NASDAQ: QCLR · Real-Time Price · USD
31.61
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
QCLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.07% | 108 |
| Aug 12, 2025 | 31.55 | 31.59 | 31.55 | 31.59 | 31.59 | 0.81% | 210 |
| Aug 11, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.16% | 38 |
| Aug 8, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.45% | 143 |
| Aug 7, 2025 | 31.41 | 31.41 | 31.25 | 31.25 | 31.25 | 0.26% | 348 |
| Aug 6, 2025 | 31.05 | 31.17 | 31.05 | 31.17 | 31.17 | 0.70% | 247 |
| Aug 5, 2025 | 30.98 | 31.07 | 30.95 | 30.95 | 30.95 | -0.50% | 271 |
| Aug 4, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.13% | 78 |
| Aug 1, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.01% | 72 |
| Jul 31, 2025 | 31.16 | 31.16 | 31.07 | 31.07 | 31.07 | -0.36% | 157 |
| Jul 30, 2025 | 31.20 | 31.20 | 31.17 | 31.18 | 31.18 | 0.16% | 569 |
| Jul 29, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.22% | 52 |
| Jul 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.35% | 113 |
| Jul 25, 2025 | 31.09 | 31.16 | 31.09 | 31.09 | 31.09 | 0.16% | 1,637 |
| Jul 24, 2025 | 31.04 | 31.12 | 31.02 | 31.04 | 31.04 | -0.19% | 1,876 |
| Jul 23, 2025 | 30.99 | 31.10 | 30.98 | 31.10 | 31.10 | 0.59% | 13,707 |
| Jul 22, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.17% | 207 |
| Jul 21, 2025 | 31.07 | 31.07 | 30.97 | 30.97 | 30.97 | 0.29% | 286 |
| Jul 18, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.01% | 129 |
| Jul 17, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.43% | 201 |
| Jul 16, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.13% | 8 |
| Jul 15, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.03% | 35 |
| Jul 14, 2025 | 30.75 | 30.76 | 30.70 | 30.70 | 30.70 | 0.18% | 2,662 |
| Jul 11, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.03% | 42 |
| Jul 10, 2025 | 30.68 | 30.68 | 30.66 | 30.66 | 30.66 | 0.05% | 496 |
| Jul 9, 2025 | 30.68 | 30.68 | 30.64 | 30.64 | 30.64 | 0.29% | 106 |
| Jul 8, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.05% | 130 |
| Jul 7, 2025 | 30.49 | 30.54 | 30.49 | 30.54 | 30.54 | -0.33% | 276 |
| Jul 3, 2025 | 30.65 | 30.66 | 30.55 | 30.64 | 30.64 | 0.50% | 1,027 |
| Jul 2, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.48% | 158 |
| Jul 1, 2025 | 30.42 | 30.42 | 30.34 | 30.34 | 30.34 | -0.64% | 429 |
| Jun 30, 2025 | 30.45 | 30.53 | 30.45 | 30.53 | 30.53 | 0.44% | 445 |
| Jun 27, 2025 | 30.38 | 30.40 | 30.34 | 30.40 | 30.40 | 0.12% | 635 |
| Jun 26, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.31 | 0.44% | 124 |
| Jun 25, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.17 | 0.09% | 4 |
| Jun 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.15 | 0.82% | 31 |
| Jun 23, 2025 | 29.82 | 29.96 | 29.82 | 29.96 | 29.90 | 0.79% | 552 |
| Jun 20, 2025 | 29.80 | 29.80 | 29.69 | 29.72 | 29.67 | -0.97% | 961 |
| Jun 18, 2025 | 29.99 | 30.01 | 29.99 | 30.01 | 29.96 | 0.31% | 103 |
| Jun 17, 2025 | 30.03 | 30.04 | 29.92 | 29.92 | 29.87 | -0.32% | 372 |
| Jun 16, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.96 | 0.79% | 64 |
| Jun 13, 2025 | 29.98 | 29.98 | 29.78 | 29.78 | 29.73 | -0.58% | 6,755 |
| Jun 12, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.90 | 0.17% | 64 |
| Jun 11, 2025 | 29.97 | 30.00 | 29.91 | 29.91 | 29.85 | -0.11% | 1,289 |
| Jun 10, 2025 | 29.90 | 29.94 | 29.78 | 29.94 | 29.88 | 0.54% | 713 |
| Jun 9, 2025 | 29.87 | 29.87 | 29.78 | 29.78 | 29.72 | -0.57% | 999 |
| Jun 6, 2025 | 29.85 | 29.96 | 29.85 | 29.95 | 29.89 | 1.28% | 8,241 |
| Jun 5, 2025 | 29.66 | 29.78 | 29.57 | 29.57 | 29.52 | -0.53% | 5,853 |
| Jun 4, 2025 | 29.74 | 29.74 | 29.69 | 29.73 | 29.67 | 0.14% | 617 |
| Jun 3, 2025 | 29.64 | 29.69 | 29.63 | 29.69 | 29.63 | 0.60% | 601 |