Global X NASDAQ 100 Collar 95-110 ETF (QCLR)

NASDAQ: QCLR · Real-Time Price · USD

33.13

+0.15 (0.46%)

At close: Dec 5, 2025, 4:00 PM EST

33.13

0.00 (0.00%)

After-hours: Dec 5, 2025, 4:15 PM EST

QCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.13	33.13	33.13	33.13	33.13	0.46%	14
Dec 4, 2025	32.98	32.98	32.98	32.98	32.98	-0.16%	6
Dec 3, 2025	32.91	33.04	32.91	33.03	33.03	0.10%	1,629
Dec 2, 2025	32.89	33.00	32.89	33.00	33.00	0.88%	330
Dec 1, 2025	32.70	32.71	32.70	32.71	32.71	-0.32%	545
Nov 28, 2025	32.69	32.81	32.69	32.81	32.81	0.55%	639
Nov 26, 2025	32.66	32.66	32.64	32.64	32.64	0.70%	250
Nov 25, 2025	32.41	32.41	32.41	32.41	32.41	0.36%	65
Nov 24, 2025	32.22	32.33	32.22	32.29	32.29	1.80%	2,431
Nov 21, 2025	31.66	31.72	31.66	31.72	31.72	0.15%	349
Nov 20, 2025	31.79	31.84	31.67	31.67	31.67	-1.45%	2,328
Nov 19, 2025	32.06	32.14	32.06	32.14	32.14	0.28%	633
Nov 18, 2025	32.28	32.30	32.05	32.05	32.05	-0.66%	2,262
Nov 17, 2025	32.16	32.26	32.16	32.26	32.26	-0.59%	1,397
Nov 14, 2025	32.45	32.45	32.45	32.45	32.45	0.06%	23
Nov 13, 2025	32.72	32.80	32.44	32.44	32.44	-1.41%	783
Nov 12, 2025	32.97	32.97	32.88	32.90	32.90	-0.06%	1,051
Nov 11, 2025	32.99	33.14	32.92	32.92	32.92	-0.25%	12,705
Nov 10, 2025	32.85	33.00	32.80	33.00	33.00	1.57%	901
Nov 7, 2025	32.27	32.49	32.27	32.49	32.49	-0.23%	701
Nov 6, 2025	32.57	32.57	32.57	32.57	32.57	-1.27%	83
Nov 5, 2025	33.07	33.07	32.99	32.99	32.99	0.51%	282
Nov 4, 2025	32.85	32.85	32.82	32.82	32.82	-1.30%	318
Nov 3, 2025	33.25	33.25	33.25	33.25	33.25	0.24%	143
Oct 31, 2025	33.17	33.17	33.17	33.17	33.17	0.34%	197
Oct 30, 2025	33.06	33.06	33.06	33.06	33.06	-0.74%	4
Oct 29, 2025	33.32	33.32	33.31	33.31	33.31	0.17%	222
Oct 28, 2025	33.25	33.25	33.25	33.25	33.25	0.39%	35
Oct 27, 2025	33.13	33.14	33.12	33.12	33.12	1.06%	1,605
Oct 24, 2025	32.79	32.79	32.77	32.77	32.77	0.75%	167
Oct 23, 2025	32.53	32.53	32.53	32.53	32.53	0.54%	9
Oct 22, 2025	32.36	32.36	32.36	32.36	32.36	-0.71%	61
Oct 21, 2025	32.59	32.59	32.59	32.59	32.59	-	116
Oct 20, 2025	32.37	32.59	32.37	32.59	32.58	0.67%	751
Oct 17, 2025	32.37	32.37	32.37	32.37	32.37	0.39%	8
Oct 16, 2025	32.38	32.39	32.24	32.24	32.24	-0.08%	2,470
Oct 15, 2025	32.36	32.36	32.27	32.27	32.27	0.37%	220
Oct 14, 2025	32.15	32.15	32.15	32.15	32.15	-0.38%	211
Oct 13, 2025	32.28	32.28	32.28	32.28	32.28	1.25%	24
Oct 10, 2025	31.88	31.88	31.88	31.88	31.88	-2.00%	54
Oct 9, 2025	32.53	32.53	32.53	32.53	32.53	-0.12%	162
Oct 8, 2025	32.57	32.58	32.52	32.57	32.57	0.77%	1,547
Oct 7, 2025	32.32	32.32	32.32	32.32	32.32	-0.43%	52
Oct 6, 2025	32.53	32.54	32.46	32.46	32.46	0.28%	3,556
Oct 3, 2025	32.39	32.43	32.30	32.37	32.37	-0.01%	11,401
Oct 2, 2025	32.30	32.37	32.30	32.37	32.37	0.30%	1,432
Oct 1, 2025	32.10	32.28	32.10	32.28	32.28	0.23%	1,898
Sep 30, 2025	32.12	32.20	32.12	32.20	32.20	0.22%	6,162
Sep 29, 2025	32.17	32.17	32.13	32.13	32.13	0.28%	171
Sep 26, 2025	31.92	32.04	31.92	32.04	32.04	0.24%	216
Sep 25, 2025	31.97	31.97	31.89	31.96	31.96	-0.23%	1,071
Sep 24, 2025	32.04	32.04	32.04	32.04	32.04	-0.26%	138
Sep 23, 2025	32.20	32.20	32.12	32.12	32.12	-0.48%	263
Sep 22, 2025	32.14	32.28	32.13	32.28	32.28	0.10%	418
Sep 19, 2025	32.24	32.24	32.24	32.24	32.24	0.20%	86
Sep 18, 2025	32.12	32.18	32.12	32.18	32.18	0.21%	312
Sep 17, 2025	32.13	32.14	32.00	32.11	32.11	-0.24%	7,235
Sep 16, 2025	32.15	32.19	32.15	32.19	32.19	0.11%	210
Sep 15, 2025	32.02	32.18	32.02	32.15	32.15	0.27%	20,738
Sep 12, 2025	32.07	32.07	32.07	32.07	32.07	0.12%	7
Sep 11, 2025	31.96	32.03	31.96	32.03	32.03	0.25%	3,303
Sep 10, 2025	31.95	31.95	31.95	31.95	31.95	-0.08%	1,336
Sep 9, 2025	31.90	31.97	31.90	31.97	31.97	0.32%	2,010
Sep 8, 2025	31.85	31.87	31.85	31.87	31.87	0.33%	1,590
Sep 5, 2025	31.83	31.83	31.71	31.77	31.77	0.16%	7,618
Sep 4, 2025	31.59	31.72	31.59	31.72	31.72	0.68%	323
Sep 3, 2025	31.46	31.50	31.41	31.50	31.50	0.69%	6,361
Sep 2, 2025	31.29	31.29	31.29	31.29	31.28	-0.59%	32
Aug 29, 2025	31.57	31.57	31.47	31.47	31.47	-0.72%	108
Aug 28, 2025	31.70	31.70	31.70	31.70	31.70	0.51%	108
Aug 27, 2025	31.44	31.54	31.44	31.54	31.54	0.03%	284
Aug 26, 2025	31.35	31.53	31.35	31.53	31.53	0.33%	1,583
Aug 25, 2025	31.43	31.43	31.43	31.43	31.43	-0.14%	134
Aug 22, 2025	31.56	31.56	31.47	31.47	31.47	1.12%	396
Aug 21, 2025	31.12	31.12	31.12	31.12	31.12	-0.36%	23
Aug 20, 2025	31.24	31.24	31.24	31.24	31.24	-0.29%	83
Aug 19, 2025	31.54	31.54	31.33	31.33	31.33	-0.76%	4,892
Aug 18, 2025	31.57	31.57	31.57	31.57	31.57	0.05%	239
Aug 15, 2025	31.50	31.57	31.50	31.55	31.55	-0.08%	1,355
Aug 14, 2025	31.60	31.60	31.57	31.57	31.57	-0.12%	1,154
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	31.24	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	31.10	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