Skip to main content
Global X NASDAQ 100 Risk Managed Income ETF (QRMI)
NASDAQ: QRMI · Real-Time Price · USD
15.39
-0.04 (-0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
15.40
+0.01 (0.06%)
After-hours: Apr 28, 2026, 4:15 PM EDT

QRMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.4215.4215.3815.3915.39-0.25%3,964
Apr 27, 202615.3815.4415.3815.4315.430.10%6,328
Apr 24, 202615.3915.4315.3915.4215.420.52%1,758
Apr 23, 202615.3315.3915.3315.3415.34-0.25%4,447
Apr 22, 202615.3715.3815.3315.3715.370.48%11,845
Apr 21, 202615.2415.3515.2415.3015.30-0.13%9,882
Apr 20, 202615.3515.3515.2615.3215.32-0.80%4,125
Apr 17, 202615.3915.4915.3715.4415.290.31%5,292
Apr 16, 202615.4015.4215.3715.4015.24-0.06%9,844
Apr 15, 202615.3615.4215.3615.4115.250.10%3,753
Apr 14, 202615.4115.4215.3815.3915.23-6,149
Apr 13, 202615.3515.4115.3515.3915.230.19%5,545
Apr 10, 202615.3715.3815.3615.3615.210.03%2,923
Apr 9, 202615.3215.3615.3215.3615.200.21%3,225
Apr 8, 202615.3115.3515.3115.3315.170.81%7,069
Apr 7, 202615.1815.2015.1515.2015.05-0.09%1,854
Apr 6, 202615.2215.2315.1815.2215.060.30%1,261
Apr 2, 202615.1315.1715.0515.1715.020.13%4,319
Apr 1, 202615.1515.2115.1415.1515.000.75%21,008
Mar 31, 202615.0215.0914.9915.0414.890.82%1,461
Mar 30, 202614.9614.9614.8914.9214.76-0.33%3,565
Mar 27, 202614.9915.0314.9414.9714.81-0.53%3,249
Mar 26, 202615.1515.1515.0515.0514.89-0.73%3,562
Mar 25, 202615.2015.2015.1615.1615.000.17%1,821
Mar 24, 202615.1415.1415.1315.1314.98-0.22%1,049
Mar 23, 202615.1915.2215.1315.1615.01-0.24%18,488
Mar 20, 202615.4415.4415.1215.2014.90-1.71%64,883
Mar 19, 202615.4115.4715.3215.4715.16-0.26%4,342
Mar 18, 202615.6115.6315.5015.5115.20-1.15%12,983
Mar 17, 202615.7215.7215.6915.6915.370.41%2,325
Mar 16, 202615.6015.6315.6015.6215.310.62%970
Mar 13, 202615.5915.6015.5315.5315.21-0.29%3,451
Mar 12, 202615.6315.6315.5615.5715.26-0.70%10,800
Mar 11, 202615.6715.6815.6615.6815.37-588
Mar 10, 202615.6515.7115.6515.6815.370.12%1,889
Mar 9, 202615.5515.6615.5415.6615.350.35%13,858
Mar 6, 202615.6315.6415.5915.6115.29-0.44%2,178
Mar 5, 202615.6915.7015.6315.6815.36-0.13%11,873
Mar 4, 202615.6215.7215.6215.7015.380.48%8,113
Mar 3, 202615.5715.6215.5615.6215.31-0.35%8,145
Mar 2, 202615.5715.6815.5715.6815.360.10%15,030
Feb 27, 202615.6415.6615.6315.6615.35-0.07%2,379
Feb 26, 202615.7115.7115.6315.6715.36-0.28%11,036
Feb 25, 202615.7115.7215.6915.7215.400.48%3,062
Feb 24, 202615.6415.6815.6315.6415.330.25%7,807
Feb 23, 202615.6615.6615.5815.6015.29-1.40%10,389
Feb 20, 202615.6415.8915.6415.8215.350.76%26,486
Feb 19, 202615.7015.7515.6715.7015.24-0.53%11,218
Feb 18, 202615.6815.8915.6815.7915.320.66%5,057
Feb 17, 202615.7015.7415.5815.6915.22-0.34%10,093
Feb 13, 202615.7115.7615.7115.7415.27-0.04%6,152
Feb 12, 202615.9615.9615.7415.7515.28-1.10%16,188
Feb 11, 202615.9915.9915.8415.9215.450.16%8,819
Feb 10, 202615.9115.9515.9015.9015.42-0.19%16,107
Feb 9, 202615.8515.9415.8515.9315.450.38%8,308
Feb 6, 202615.7715.8615.7515.8615.390.95%5,204
Feb 5, 202615.7215.7715.7015.7215.25-0.63%27,944
Feb 4, 202615.8715.8715.7815.8215.34-0.57%8,830
Feb 3, 202616.0016.0115.8815.9115.43-0.59%22,647
Feb 2, 202615.9016.0215.9016.0015.520.37%12,124
Jan 30, 202616.1616.1615.9415.9415.46-0.37%10,891
Jan 29, 202616.0116.0215.9416.0015.52-0.16%11,611
Jan 28, 202616.0016.0316.0016.0315.550.13%1,771
Jan 27, 202616.0116.0215.9816.0015.530.18%5,829
Jan 26, 202615.9815.9915.9515.9815.500.23%3,476
Jan 23, 202615.9215.9815.9115.9415.460.15%6,569
Jan 22, 202615.9615.9615.9215.9215.440.16%9,340
Jan 21, 202615.8715.9015.8315.8915.420.38%3,176
Jan 20, 202615.8715.8815.8315.8315.36-1.59%4,442
Jan 16, 202616.2316.2316.0416.0915.45-0.62%20,725
Jan 15, 202616.1816.2016.1716.1915.550.19%11,265
Jan 14, 202616.1816.1816.1216.1615.52-0.09%7,632
Jan 13, 202616.1416.1916.1416.1715.53-9,930
Jan 12, 202616.1716.1816.1516.1715.530.09%7,666
Jan 9, 202616.1216.1816.1216.1615.520.31%4,000
Jan 8, 202616.1116.1216.0816.1115.47-0.06%15,619
Jan 7, 202616.1416.1616.1216.1215.48-0.09%12,044
Jan 6, 202616.1116.1316.0716.1315.490.47%5,570
Jan 5, 202616.0416.0916.0416.0615.420.34%5,795
Jan 2, 202616.0316.1015.9916.0015.37-0.09%8,425
Dec 31, 202516.0716.0716.0216.0215.38-0.11%7,216
Dec 30, 202516.0416.0716.0316.0315.40-0.04%6,233
Dec 29, 202516.0516.0516.0316.0415.41-0.12%2,514
Dec 26, 202516.1016.1016.0416.0615.420.06%7,004
Dec 24, 202516.0316.0516.0216.0515.420.14%1,139
Dec 23, 202516.0116.0316.0116.0315.390.14%1,344
Dec 22, 202516.0016.0316.0016.0115.37-0.81%3,774
Dec 19, 202516.0416.1716.0416.1415.340.85%7,648
Dec 18, 202516.0016.0015.9916.0015.210.03%2,649
Dec 17, 202516.0016.0215.9916.0015.21-0.07%4,510
Dec 16, 202516.0316.0315.9916.0115.220.01%5,327
Dec 15, 202516.0016.0215.9416.0115.22-0.03%16,615
Dec 12, 202516.0516.0516.0016.0115.22-5,056
Dec 11, 202516.0416.0415.9916.0115.220.03%2,976
Dec 10, 202516.0316.0315.9816.0115.220.16%1,829
Dec 9, 202515.9815.9815.9815.9815.19-0.09%767
Dec 8, 202516.0016.0115.9916.0015.21-0.03%2,315
Dec 5, 202516.0016.0215.9816.0015.210.13%5,497
Dec 4, 202515.9715.9915.9615.9815.190.08%6,089
Dec 3, 202516.0016.0015.9515.9715.18-0.05%13,097