Skip to main content
Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
16.00
+0.02 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
16.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

QRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0016.0215.9816.0016.000.13%5,497
Dec 4, 202515.9715.9915.9615.9815.980.08%6,089
Dec 3, 202516.0016.0015.9515.9715.97-0.05%13,097
Dec 2, 202515.9615.9915.9515.9815.980.09%4,630
Dec 1, 202515.9815.9815.9315.9615.960.06%7,035
Nov 28, 202515.9515.9815.9415.9515.950.06%3,620
Nov 26, 202515.9415.9515.9215.9415.940.19%2,898
Nov 25, 202515.8515.9315.8315.9115.910.19%10,023
Nov 24, 202515.8515.8915.8515.8815.88-0.56%1,764
Nov 21, 202515.9016.0215.9015.9715.810.76%27,513
Nov 20, 202516.2516.2515.8515.8515.69-1.19%2,948
Nov 19, 202515.9616.0415.9616.0415.880.27%2,123
Nov 18, 202515.9816.0615.9516.0015.84-0.27%6,928
Nov 17, 202516.0316.0916.0316.0415.88-0.25%1,725
Nov 14, 202515.9716.1015.9716.0815.920.07%5,384
Nov 13, 202516.1016.1016.0216.0715.91-0.40%2,239
Nov 12, 202516.1716.1716.1116.1315.970.11%5,102
Nov 11, 202516.1516.1516.1116.1215.95-0.12%2,719
Nov 10, 202516.1216.1416.0916.1415.970.60%14,828
Nov 7, 202516.0016.0615.9516.0415.88-0.10%3,144
Nov 6, 202516.0916.0916.0516.0615.89-0.37%2,119
Nov 5, 202516.0716.1416.0716.1215.950.23%1,624
Nov 4, 202516.1316.1316.0716.0815.92-0.34%5,380
Nov 3, 202516.1616.1616.0916.1315.970.02%3,927
Oct 31, 202516.0916.1416.0716.1315.970.21%7,383
Oct 30, 202516.1416.1416.0816.1015.94-0.14%2,902
Oct 29, 202516.0816.1216.0816.1215.960.06%1,534
Oct 28, 202516.1116.1116.0716.1115.950.09%2,041
Oct 27, 202516.1216.1216.0616.1015.930.26%2,864
Oct 24, 202516.0816.0816.0316.0515.890.27%6,355
Oct 23, 202516.0216.0215.9716.0115.850.19%2,436
Oct 22, 202516.0516.0515.9215.9815.82-0.22%5,382
Oct 21, 202516.0416.0415.9216.0215.860.03%2,297
Oct 20, 202516.0016.0315.9816.0115.85-0.68%18,211
Oct 17, 202515.9716.1515.9716.1215.800.95%9,262
Oct 16, 202515.9916.0015.9015.9715.650.08%3,287
Oct 15, 202515.9815.9915.9615.9615.640.30%2,814
Oct 14, 202515.8215.9415.8215.9115.59-0.06%1,383
Oct 13, 202515.9115.9215.9115.9215.600.89%2,182
Oct 10, 202515.9815.9815.7815.7815.47-1.13%4,342
Oct 9, 202515.9315.9715.9315.9615.640.06%3,657
Oct 8, 202515.8915.9515.8915.9515.630.25%14,866
Oct 7, 202515.9715.9715.9015.9115.59-0.13%5,021
Oct 6, 202515.9715.9715.9215.9315.610.22%5,460
Oct 3, 202515.9515.9515.8915.9015.58-0.13%4,287
Oct 2, 202515.9515.9515.8815.9215.600.19%12,638
Oct 1, 202515.8715.9115.8415.8915.570.22%9,492
Sep 30, 202515.8515.8515.8115.8515.540.09%987
Sep 29, 202515.8315.8615.8115.8415.520.19%4,013
Sep 26, 202515.7715.8115.7615.8115.490.25%11,704