Skip to main content
Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
15.96
-0.01 (-0.06%)
At close: Jun 27, 2025, 4:00 PM
16.12
+0.16 (1.00%)
After-hours: Jun 27, 2025, 7:53 PM EDT

QRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.0116.0115.9415.9615.96-0.03%1,311
Jun 26, 202515.9715.9815.9415.9715.97-0.03%13,713
Jun 25, 202515.9715.9715.9515.9715.970.13%5,162
Jun 24, 202515.9115.9615.8815.9515.950.57%29,832
Jun 23, 202515.9115.9115.8015.8615.86-0.63%3,733
Jun 20, 202516.1316.1315.9215.9615.80-1.08%18,363
Jun 18, 202516.1616.1816.1316.1415.97-0.15%4,103
Jun 17, 202516.1316.1616.1116.1616.000.25%11,864
Jun 16, 202516.0916.1216.0816.1215.96-9,737
Jun 13, 202516.0816.1216.0516.1215.960.06%14,508
Jun 12, 202516.1116.1316.0916.1115.950.03%1,557
Jun 11, 202516.1616.1616.0916.1115.94-0.22%8,252
Jun 10, 202516.1416.1416.0816.1415.980.25%1,764
Jun 9, 202516.0616.1016.0616.1015.940.06%5,081
Jun 6, 202516.0416.1016.0416.0915.930.25%1,885
Jun 5, 202516.0716.0716.0316.0515.890.06%1,298
Jun 4, 202516.0316.0816.0216.0415.88-0.19%6,619
Jun 3, 202516.0016.0715.9916.0715.910.69%7,455
Jun 2, 202515.8916.0015.8915.9615.800.06%6,620
May 30, 202515.9915.9915.9515.9515.79-0.19%5,923
May 29, 202515.9815.9815.9115.9815.820.25%1,864
May 28, 202515.9815.9815.9315.9415.780.13%6,302
May 27, 202515.8715.9615.8715.9215.760.32%10,856
May 23, 202515.8515.8715.8415.8715.71-0.19%3,325
May 22, 202515.8515.9015.8515.9015.740.19%4,846
May 21, 202515.9415.9415.8215.8715.71-0.44%12,115
May 20, 202515.9515.9515.9415.9415.780.25%394
May 19, 202515.8715.9315.8715.9015.74-1.36%12,459
May 16, 202516.2216.2216.0316.1215.80-0.25%15,627
May 15, 202516.1616.1716.1116.1615.840.15%7,457
May 14, 202516.1616.1716.1116.1415.81-0.15%2,955
May 13, 202516.1716.1716.1216.1615.840.31%3,493
May 12, 202516.1616.1616.1116.1115.79-0.09%13,879
May 9, 202516.1016.1416.1016.1315.80-0.09%6,585
May 8, 202516.1616.1616.0916.1415.820.19%10,009
May 7, 202516.0916.1116.0816.1115.79-0.06%2,124
May 6, 202516.0616.1316.0616.1215.800.25%3,425
May 5, 202516.0616.1316.0616.0815.76-0.37%4,621
May 2, 202516.1016.1416.0716.1415.820.50%5,075
May 1, 202516.0716.1116.0416.0615.74-0.12%4,727
Apr 30, 202515.9916.0815.9916.0815.760.37%1,189
Apr 29, 202516.0016.0616.0016.0215.70-0.31%8,535
Apr 28, 202516.0616.0715.9816.0715.750.25%19,025
Apr 25, 202516.0016.0515.9916.0315.710.12%4,386
Apr 24, 202515.9816.0115.9816.0115.690.50%717
Apr 23, 202516.0016.0015.9015.9315.610.61%15,605
Apr 22, 202515.8415.8415.8115.8315.520.34%1,799
Apr 21, 202515.8515.8515.6815.7815.46-1.31%15,535
Apr 17, 202516.1116.1215.8815.9915.51-0.81%8,755
Apr 16, 202516.2416.2416.0916.1215.64-1.41%8,210