Skip to main content
Global X NASDAQ 100 Tail Risk ETF (QTR)
NASDAQ: QTR · Real-Time Price · USD
36.69
+0.17 (0.48%)
At close: Dec 5, 2025, 4:00 PM EST
36.69
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

QTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202536.7036.7036.6936.6936.690.48%210
Dec 4, 202536.5136.5136.5136.5136.51-0.19%105
Dec 3, 202536.5836.5836.5836.5836.580.19%164
Dec 2, 202536.4336.5136.4336.5136.510.88%198
Dec 1, 202536.1936.1936.1936.1936.19-0.37%75
Nov 28, 202536.3036.3336.3036.3336.330.64%506
Nov 26, 202536.1736.1736.1036.1036.100.81%250
Nov 25, 202535.3035.8135.3035.8135.810.47%515
Nov 24, 202535.6435.6435.6435.6435.642.29%96
Nov 21, 202534.9234.9734.8434.8434.840.36%703
Nov 20, 202535.3935.3934.7234.7234.72-1.90%182
Nov 19, 202535.2535.3935.2535.3935.390.38%149
Nov 18, 202535.2635.2635.2635.2635.25-0.88%99
Nov 17, 202535.9835.9835.5735.5735.57-0.77%1,191
Nov 14, 202535.8435.8435.8435.8435.840.01%15
Nov 13, 202535.8435.8435.8435.8435.84-1.80%149
Nov 12, 202536.5036.5036.5036.5036.50-0.09%177
Nov 11, 202536.5336.5336.5336.5336.53-0.37%57
Nov 10, 202536.3436.6736.3436.6736.662.04%906
Nov 7, 202535.7535.9335.5035.9335.93-0.29%2,235
Nov 6, 202536.0436.0436.0436.0436.04-1.76%72
Nov 5, 202536.6836.6836.6836.6836.680.65%36
Nov 4, 202536.5036.5136.4436.4436.44-1.92%2,469
Nov 3, 202537.2537.2537.1637.1637.150.27%7,966
Oct 31, 202537.1937.1936.9737.0537.050.50%3,019
Oct 30, 202536.8736.8736.8736.8736.87-1.34%235
Oct 29, 202537.4037.4037.3737.3737.370.33%531
Oct 28, 202537.1237.3337.1237.2537.250.75%528
Oct 27, 202536.8336.9736.8336.9736.971.69%489
Oct 24, 202536.3336.4636.3336.3536.350.97%1,454
Oct 23, 202535.8836.0035.8836.0036.000.73%5,897
Oct 22, 202535.9435.9835.7435.7435.74-0.98%2,009
Oct 21, 202536.1036.1036.1036.1036.09-0.03%93
Oct 20, 202535.8236.1135.8236.1136.110.92%755
Oct 17, 202535.6435.7835.6435.7835.780.53%536
Oct 16, 202535.7735.7735.4035.5935.59-0.10%2,447
Oct 15, 202535.5635.6235.5635.6235.620.52%235
Oct 14, 202535.6335.6335.3935.4435.44-0.53%1,013
Oct 13, 202535.4335.6935.4335.6335.631.65%506
Oct 10, 202535.2335.2335.0535.0535.05-2.76%105
Oct 9, 202536.1736.1735.9736.0436.04-0.19%3,664
Oct 8, 202535.8936.1135.8936.1136.111.04%645
Oct 7, 202535.7935.7935.7435.7435.74-0.53%1,046
Oct 6, 202535.9335.9335.9335.9335.930.14%44
Oct 3, 202536.1036.1035.8835.8835.880.22%1,789
Oct 2, 202535.7635.8035.7635.8035.800.31%305
Oct 1, 202535.6935.6935.6935.6935.690.44%281
Sep 30, 202535.4635.5435.4635.5435.540.27%270
Sep 29, 202535.5235.5235.4435.4435.440.36%1,243
Sep 26, 202535.3535.3535.2435.3135.310.30%1,212
Sep 25, 202535.0435.2135.0435.2135.21-0.39%154
Sep 24, 202535.4535.4535.3435.3435.34-0.40%209
Sep 23, 202535.5935.6235.4835.4835.48-0.49%1,092
Sep 22, 202535.4835.7035.4835.6635.660.47%2,355
Sep 19, 202535.4935.4935.4935.4935.490.66%57
Sep 18, 202535.1435.2635.1435.2635.261.04%109
Sep 17, 202534.9034.9034.9034.9034.90-0.32%86
Sep 16, 202535.0435.0435.0135.0135.01-184
Sep 15, 202534.9835.0134.9835.0135.010.77%315
Sep 12, 202534.6634.7534.6634.7534.750.40%412
Sep 11, 202534.6134.6134.6134.6134.610.61%163
Sep 10, 202534.4034.4034.4034.4034.400.05%11
Sep 9, 202534.3334.3834.3334.3834.380.37%3,018
Sep 8, 202534.2534.2534.2534.2534.250.53%137
Sep 5, 202534.1634.1634.0734.0734.07-365
Sep 4, 202533.8834.0733.8234.0734.071.01%1,126
Sep 3, 202533.7533.7533.7333.7333.730.68%261
Sep 2, 202533.5033.5033.5033.5033.50-0.73%44
Aug 29, 202533.7533.7533.7533.7533.75-1.30%48
Aug 28, 202534.1934.1934.1934.1934.190.59%4
Aug 27, 202533.9933.9933.9933.9933.990.22%30
Aug 26, 202533.8233.9233.8033.9233.920.35%386
Aug 25, 202533.7833.8033.7833.8033.80-0.21%276
Aug 22, 202533.8833.8833.8833.8833.881.49%10
Aug 21, 202533.3833.3833.3833.3833.38-0.48%4
Aug 20, 202533.5433.5433.5433.5433.54-0.52%59
Aug 19, 202533.7233.7233.7233.7233.72-1.43%16
Aug 18, 202534.2134.2134.2134.2134.210.03%35
Aug 15, 202534.2034.2034.2034.2034.20-0.55%57
Aug 14, 202534.4034.4034.3834.3834.380.01%138
Aug 13, 202534.3834.3834.3834.3834.380.03%105
Aug 12, 202534.3734.3734.3734.3734.371.34%89
Aug 11, 202534.1534.1533.9133.9133.91-0.38%243
Aug 8, 202534.0534.0534.0534.0534.040.98%3
Aug 7, 202533.7233.7233.7233.7233.720.24%20
Aug 6, 202533.6433.6433.6433.6433.641.20%3
Aug 5, 202533.2433.2433.2433.2433.24-0.70%58
Aug 4, 202533.4733.4733.4733.4733.471.63%10
Aug 1, 202533.2333.2332.8232.9332.93-1.76%2,725
Jul 31, 202533.9033.9033.5233.5233.52-0.51%661
Jul 30, 202533.7033.7033.7033.7033.690.18%357
Jul 29, 202533.6633.6633.6433.6433.64-0.18%224
Jul 28, 202533.7033.7033.7033.7033.700.20%94
Jul 25, 202533.7033.7033.6333.6333.630.23%104
Jul 24, 202533.5533.5533.5533.5533.550.27%6
Jul 23, 202533.4633.4633.4633.4633.460.32%9
Jul 22, 202533.3533.3533.3533.3533.35-0.40%277
Jul 21, 202533.4933.4933.4933.4933.490.46%79
Jul 18, 202533.3333.3333.3333.3333.33-0.11%4
Jul 17, 202533.3733.3733.3733.3733.370.69%17