Skip to main content
Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
15.66
+0.06 (0.35%)
At close: Mar 9, 2026, 4:00 PM EDT
15.66
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:15 PM EDT

QRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.5515.5915.5415.59--0.10%12,927
Mar 6, 202615.6315.6415.5915.6115.61-0.44%2,178
Mar 5, 202615.6915.7015.6315.6815.68-0.13%11,873
Mar 4, 202615.6215.7215.6215.7015.700.48%8,113
Mar 3, 202615.5715.6215.5615.6215.62-0.35%8,145
Mar 2, 202615.5715.6815.5715.6815.680.10%15,030
Feb 27, 202615.6415.6615.6315.6615.66-0.07%2,379
Feb 26, 202615.7115.7115.6315.6715.67-0.28%11,036
Feb 25, 202615.7115.7215.6915.7215.720.48%3,062
Feb 24, 202615.6415.6815.6315.6415.640.25%7,807
Feb 23, 202615.6615.6615.5815.6015.60-1.40%10,389
Feb 20, 202615.6415.8915.6415.8215.670.76%26,486
Feb 19, 202615.7015.7515.6715.7015.55-0.53%11,218
Feb 18, 202615.6815.8915.6815.7915.630.66%5,057
Feb 17, 202615.7015.7415.5815.6915.53-0.34%10,093
Feb 13, 202615.7115.7615.7115.7415.58-0.04%6,152
Feb 12, 202615.9615.9615.7415.7515.59-1.10%16,188
Feb 11, 202615.9915.9915.8415.9215.760.16%8,819
Feb 10, 202615.9115.9515.9015.9015.74-0.19%16,107
Feb 9, 202615.8515.9415.8515.9315.770.38%8,308
Feb 6, 202615.7715.8615.7515.8615.710.95%5,204
Feb 5, 202615.7215.7715.7015.7215.56-0.63%27,944
Feb 4, 202615.8715.8715.7815.8215.66-0.57%8,830
Feb 3, 202616.0016.0115.8815.9115.75-0.59%22,647
Feb 2, 202615.9016.0215.9016.0015.840.37%12,124
Jan 30, 202616.1616.1615.9415.9415.78-0.37%10,891
Jan 29, 202616.0116.0215.9416.0015.84-0.16%11,611
Jan 28, 202616.0016.0316.0016.0315.860.13%1,771
Jan 27, 202616.0116.0215.9816.0015.840.18%5,829
Jan 26, 202615.9815.9915.9515.9815.820.23%3,476
Jan 23, 202615.9215.9815.9115.9415.780.15%6,569
Jan 22, 202615.9615.9615.9215.9215.760.16%9,340
Jan 21, 202615.8715.9015.8315.8915.730.38%3,176
Jan 20, 202615.8715.8815.8315.8315.67-1.59%4,442
Jan 16, 202616.2316.2316.0416.0915.76-0.62%20,725
Jan 15, 202616.1816.2016.1716.1915.860.19%11,265
Jan 14, 202616.1816.1816.1216.1615.83-0.09%7,632
Jan 13, 202616.1416.1916.1416.1715.85-9,930
Jan 12, 202616.1716.1816.1516.1715.850.09%7,666
Jan 9, 202616.1216.1816.1216.1615.830.31%4,000
Jan 8, 202616.1116.1216.0816.1115.78-0.06%15,619
Jan 7, 202616.1416.1616.1216.1215.79-0.09%12,044
Jan 6, 202616.1116.1316.0716.1315.810.47%5,570
Jan 5, 202616.0416.0916.0416.0615.730.34%5,795
Jan 2, 202616.0316.1015.9916.0015.68-0.09%8,425
Dec 31, 202516.0716.0716.0216.0215.70-0.11%7,216
Dec 30, 202516.0416.0716.0316.0315.71-0.04%6,233
Dec 29, 202516.0516.0516.0316.0415.72-0.12%2,514
Dec 26, 202516.1016.1016.0416.0615.740.06%7,004
Dec 24, 202516.0316.0516.0216.0515.730.14%1,139
Dec 23, 202516.0116.0316.0116.0315.710.14%1,344
Dec 22, 202516.0016.0316.0016.0115.69-0.81%3,774
Dec 19, 202516.0416.1716.0416.1415.650.85%7,648
Dec 18, 202516.0016.0015.9916.0015.520.03%2,649
Dec 17, 202516.0016.0215.9916.0015.52-0.07%4,510
Dec 16, 202516.0316.0315.9916.0115.530.01%5,327
Dec 15, 202516.0016.0215.9416.0115.53-0.03%16,615
Dec 12, 202516.0516.0516.0016.0115.53-5,056
Dec 11, 202516.0416.0415.9916.0115.530.03%2,976
Dec 10, 202516.0316.0315.9816.0115.530.16%1,829
Dec 9, 202515.9815.9815.9815.9815.50-0.09%767
Dec 8, 202516.0016.0115.9916.0015.52-0.03%2,315
Dec 5, 202516.0016.0215.9816.0015.520.13%5,497
Dec 4, 202515.9715.9915.9615.9815.500.08%6,089
Dec 3, 202516.0016.0015.9515.9715.49-0.05%13,097
Dec 2, 202515.9615.9915.9515.9815.500.09%4,630
Dec 1, 202515.9815.9815.9315.9615.480.06%7,035
Nov 28, 202515.9515.9815.9415.9515.470.06%3,620
Nov 26, 202515.9415.9515.9215.9415.470.19%2,898
Nov 25, 202515.8515.9315.8315.9115.440.19%10,023
Nov 24, 202515.8515.8915.8515.8815.41-0.56%1,764
Nov 21, 202515.9016.0215.9015.9715.340.76%27,513
Nov 20, 202516.2516.2515.8515.8515.22-1.19%2,948
Nov 19, 202515.9616.0415.9616.0415.410.27%2,123
Nov 18, 202515.9816.0615.9516.0015.37-0.27%6,928
Nov 17, 202516.0316.0916.0316.0415.41-0.25%1,725
Nov 14, 202515.9716.1015.9716.0815.450.07%5,384
Nov 13, 202516.1016.1016.0216.0715.43-0.40%2,239
Nov 12, 202516.1716.1716.1116.1315.500.11%5,102
Nov 11, 202516.1516.1516.1116.1215.48-0.12%2,719
Nov 10, 202516.1216.1416.0916.1415.500.60%14,828
Nov 7, 202516.0016.0615.9516.0415.41-0.10%3,144
Nov 6, 202516.0916.0916.0516.0615.42-0.37%2,119
Nov 5, 202516.0716.1416.0716.1215.480.23%1,624
Nov 4, 202516.1316.1316.0716.0815.44-0.34%5,380
Nov 3, 202516.1616.1616.0916.1315.500.02%3,927
Oct 31, 202516.0916.1416.0716.1315.490.21%7,383
Oct 30, 202516.1416.1416.0816.1015.46-0.14%2,902
Oct 29, 202516.0816.1216.0816.1215.480.06%1,534
Oct 28, 202516.1116.1116.0716.1115.470.09%2,041
Oct 27, 202516.1216.1216.0616.1015.460.26%2,864
Oct 24, 202516.0816.0816.0316.0515.420.27%6,355
Oct 23, 202516.0216.0215.9716.0115.380.19%2,436
Oct 22, 202516.0516.0515.9215.9815.35-0.22%5,382
Oct 21, 202516.0416.0415.9216.0215.380.03%2,297
Oct 20, 202516.0016.0315.9816.0115.38-0.68%18,211
Oct 17, 202515.9716.1515.9716.1215.330.95%9,262
Oct 16, 202515.9916.0015.9015.9715.190.08%3,287
Oct 15, 202515.9815.9915.9615.9615.170.30%2,814
Oct 14, 202515.8215.9415.8215.9115.13-0.06%1,383