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
Sep 25, 202515.7615.7815.7215.7715.45-0.16%17,831
Sep 24, 202515.8115.8215.7615.7915.48-0.06%4,361
Sep 23, 202515.8315.8615.7915.8015.49-0.19%3,911
Sep 22, 202515.8515.8615.7915.8315.52-0.90%14,269
Sep 19, 202515.9115.9715.9115.9715.500.06%6,601
Sep 18, 202515.9316.0015.9315.9715.490.03%4,927
Sep 17, 202515.9515.9615.8715.9615.490.13%4,240
Sep 16, 202515.9315.9515.9315.9415.470.03%3,106
Sep 15, 202515.9415.9515.9315.9415.460.07%3,535
Sep 12, 202515.9415.9415.9015.9215.450.09%4,371
Sep 11, 202515.8615.9115.8615.9115.440.32%2,680
Sep 10, 202515.8615.8815.8415.8615.390.03%9,581
Sep 9, 202515.8115.8715.8115.8615.380.16%7,943
Sep 8, 202515.7915.8715.7915.8315.360.25%10,576
Sep 5, 202515.8015.8215.7515.7915.320.10%4,536
Sep 4, 202515.7515.7815.7415.7815.310.38%4,822
Sep 3, 202515.6715.7415.6715.7215.250.45%5,272
Sep 2, 202515.5815.6615.5815.6415.18-0.42%5,636
Aug 29, 202515.7815.7815.6915.7115.24-0.44%6,425
Aug 28, 202515.7315.7815.7115.7815.310.32%3,134
Aug 27, 202515.7315.7715.7015.7315.260.03%7,018
Aug 26, 202515.6715.7515.6715.7315.26-0.03%9,064
Aug 25, 202515.6715.7515.6715.7315.260.16%10,327
Aug 22, 202515.6215.7315.6215.7115.240.61%10,440
Aug 21, 202515.6615.6615.5915.6115.15-0.24%6,444
Aug 20, 202515.6315.6515.5715.6515.18-0.18%7,107
Aug 19, 202515.7315.7315.6515.6815.21-0.51%13,242
Aug 18, 202515.7815.7815.7215.7615.29-0.94%7,751
Aug 15, 202516.0016.0015.8915.9115.28-0.59%14,018
Aug 14, 202516.0416.0415.9816.0015.370.03%7,172
Aug 13, 202516.0116.0315.9716.0015.36-25,727
Aug 12, 202515.9716.0215.9716.0015.360.15%6,721
Aug 11, 202516.0216.0215.9615.9715.340.04%6,804
Aug 8, 202515.9615.9815.9415.9615.330.21%2,010
Aug 7, 202515.9815.9815.9015.9315.300.19%5,594
Aug 6, 202515.8215.9015.8215.9015.270.57%36,568
Aug 5, 202515.9115.9115.8015.8115.19-0.41%2,789
Aug 4, 202515.8315.8915.8315.8815.250.63%1,628
Aug 1, 202515.8115.8115.7215.7815.15-0.50%6,088
Jul 31, 202515.9615.9615.8615.8615.23-0.08%7,186
Jul 30, 202515.9115.9115.8315.8715.24-0.02%4,705
Jul 29, 202515.9015.9015.8615.8715.24-0.06%1,581
Jul 28, 202515.8415.9115.8415.8815.250.25%9,047
Jul 25, 202515.8715.8815.8415.8415.220.06%1,905
Jul 24, 202515.8615.8615.8015.8315.210.09%1,882
Jul 23, 202515.8015.8415.7815.8215.190.13%16,736
Jul 22, 202515.8015.8115.7615.8015.17-0.13%2,843
Jul 21, 202515.8415.8515.7615.8215.19-1.00%16,568
Jul 18, 202516.1016.1015.9615.9815.19-0.44%3,868
Jul 17, 202516.0316.0816.0316.0515.26-0.03%13,740