Skip to main content
Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
15.91
-0.10 (-0.59%)
At close: Aug 15, 2025, 4:00 PM
16.23
+0.33 (2.04%)
After-hours: Aug 15, 2025, 4:39 PM EDT

QRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202516.0016.0015.8915.9115.91-0.59%13,956
Aug 14, 202516.0416.0415.9816.0016.000.03%7,172
Aug 13, 202516.0116.0315.9716.0016.00-25,727
Aug 12, 202515.9716.0215.9716.0016.000.15%6,721
Aug 11, 202516.0216.0215.9615.9715.970.04%6,804
Aug 8, 202515.9615.9815.9415.9615.960.21%2,010
Aug 7, 202515.9815.9815.9015.9315.930.19%5,594
Aug 6, 202515.8215.9015.8215.9015.900.57%36,568
Aug 5, 202515.9115.9115.8015.8115.81-0.41%2,789
Aug 4, 202515.8315.8915.8315.8815.880.63%1,628
Aug 1, 202515.8115.8115.7215.7815.78-0.50%6,088
Jul 31, 202515.9615.9615.8615.8615.86-0.08%7,186
Jul 30, 202515.9115.9115.8315.8715.87-0.02%4,705
Jul 29, 202515.9015.9015.8615.8715.87-0.06%1,581
Jul 28, 202515.8415.9115.8415.8815.880.25%9,047
Jul 25, 202515.8715.8815.8415.8415.840.06%1,905
Jul 24, 202515.8615.8615.8015.8315.830.09%1,882
Jul 23, 202515.8015.8415.7815.8215.820.13%16,736
Jul 22, 202515.8015.8115.7615.8015.80-0.13%2,843
Jul 21, 202515.8415.8515.7615.8215.82-1.00%16,568
Jul 18, 202516.1016.1015.9615.9815.82-0.44%3,868
Jul 17, 202516.0316.0816.0316.0515.88-0.03%13,740
Jul 16, 202516.0516.0716.0316.0515.890.12%2,134
Jul 15, 202516.0416.0516.0316.0315.87-3,692
Jul 14, 202516.0216.0616.0216.0315.87-0.06%6,619
Jul 11, 202516.0116.0416.0116.0415.880.12%5,137
Jul 10, 202516.0216.0616.0216.0215.86-0.12%4,684
Jul 9, 202516.0716.0716.0116.0415.880.31%4,258
Jul 8, 202516.0316.0515.9815.9915.83-0.22%56,163
Jul 7, 202516.0016.0315.9916.0315.860.06%8,561
Jul 3, 202516.0516.0516.0216.0215.85-0.09%2,115
Jul 2, 202515.9716.0315.9716.0315.870.34%5,270
Jul 1, 202516.0216.0215.9815.9815.82-0.28%1,816
Jun 30, 202516.0316.0315.9516.0215.860.38%5,066
Jun 27, 202516.0116.0115.9415.9615.80-0.03%1,311
Jun 26, 202515.9715.9815.9415.9715.81-0.03%13,713
Jun 25, 202515.9715.9715.9515.9715.810.13%5,162
Jun 24, 202515.9115.9615.8815.9515.790.57%29,832
Jun 23, 202515.9115.9115.8015.8615.70-0.63%3,733
Jun 20, 202516.1316.1315.9215.9615.64-1.08%18,363
Jun 18, 202516.1616.1816.1316.1415.81-0.15%4,103
Jun 17, 202516.1316.1616.1116.1615.840.25%11,864
Jun 16, 202516.0916.1216.0816.1215.80-9,737
Jun 13, 202516.0816.1216.0516.1215.800.06%14,508
Jun 12, 202516.1116.1316.0916.1115.790.03%1,557
Jun 11, 202516.1616.1616.0916.1115.78-0.22%8,252
Jun 10, 202516.1416.1416.0816.1415.820.25%1,764
Jun 9, 202516.0616.1016.0616.1015.780.06%5,081
Jun 6, 202516.0416.1016.0416.0915.770.25%1,885
Jun 5, 202516.0716.0716.0316.0515.730.06%1,298