Skip to main content
Global X NASDAQ 100 Tail Risk ETF (QTR)
NASDAQ: QTR · Real-Time Price · USD
29.93
-0.10 (-0.33%)
Mar 5, 2026, 4:00 PM EST - Market closed

QTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202629.9329.9329.9329.9329.93-0.32%66
Mar 4, 202629.9530.1329.9530.0330.031.30%823
Mar 3, 202629.6829.6829.6429.6429.64-0.94%156
Mar 2, 202629.7829.9629.7829.9229.920.11%234
Feb 27, 202629.8829.9329.7329.8929.89-0.23%1,649
Feb 26, 202629.9629.9629.9629.9629.96-1.16%94
Feb 25, 202630.1730.3130.1730.3130.311.29%423
Feb 24, 202629.7829.9229.7829.9229.920.90%176
Feb 23, 202629.6329.6829.6329.6629.66-1.11%558
Feb 20, 202629.9929.9929.9929.9929.990.75%215
Feb 19, 202629.7729.7729.7729.7729.77-0.42%82
Feb 18, 202629.9829.9829.8929.8929.890.72%280
Feb 17, 202629.6529.7529.6529.6829.68-0.26%517
Feb 13, 202629.9129.9129.6929.7629.760.06%905
Feb 12, 202630.2030.2029.7429.7429.74-1.65%1,721
Feb 11, 202630.2430.2430.2430.2430.240.28%60
Feb 10, 202630.3030.3030.1130.1530.15-0.58%2,740
Feb 9, 202630.2630.3430.2630.3330.330.62%574
Feb 6, 202630.0930.1430.0930.1430.141.58%722
Feb 5, 202629.7929.7929.6729.6729.67-1.03%1,495
Feb 4, 202629.8130.0329.8129.9829.98-1.41%650
Feb 3, 202630.4130.4130.2130.4130.41-1.37%1,782
Feb 2, 202630.9130.9130.8030.8330.830.61%9,611
Jan 30, 202630.6830.7230.5530.6430.64-1.19%1,432
Jan 29, 202630.6131.0130.6131.0131.01-0.56%189
Jan 28, 202631.1531.1931.1331.1931.190.38%1,073
Jan 27, 202631.0931.0931.0331.0731.070.83%544
Jan 26, 202630.8030.8230.8030.8230.820.35%470
Jan 23, 202630.7130.7230.7130.7130.710.35%566
Jan 22, 202630.6530.6530.6030.6030.600.58%961
Jan 21, 202630.2030.4230.2030.4230.421.01%679
Jan 20, 202630.1230.1230.1230.1230.12-1.77%188
Jan 16, 202630.6230.6630.6230.6630.66-169
Jan 15, 202630.8430.8430.6730.6730.670.25%195
Jan 14, 202630.8830.8830.5930.5930.59-0.94%225
Jan 13, 202630.9230.9230.8830.8830.88-0.19%179
Jan 12, 202630.8030.9430.8030.9430.940.06%3,028
Jan 9, 202630.8630.9230.8530.9230.920.86%1,441
Jan 8, 202630.6130.6630.5930.6630.66-0.51%1,430
Jan 7, 202630.8730.9530.8130.8130.810.04%1,902
Jan 6, 202630.7230.8330.6830.8030.800.87%8,595
Jan 5, 202630.5730.5730.5330.5330.530.67%1,938
Jan 2, 202630.3330.3330.3330.3330.33-0.25%1,568
Dec 31, 202530.4130.4130.4130.4130.40-0.86%117
Dec 30, 202530.6730.7330.6030.6730.67-15.58%2,192
Dec 29, 202536.2236.3336.2236.3330.70-0.48%911
Dec 26, 202536.5036.5036.5036.5030.85-0.04%26
Dec 24, 202536.5236.5236.5236.5230.860.27%48
Dec 23, 202536.4236.4236.4236.4230.780.37%12
Dec 22, 202536.2936.2936.2936.2930.660.36%144
Dec 19, 202536.1536.1536.1536.1530.551.15%96
Dec 18, 202535.7435.7435.7435.7430.201.48%44
Dec 17, 202535.5035.5835.2235.2229.76-1.94%1,223
Dec 16, 202535.6735.9235.6735.9230.350.29%117
Dec 15, 202535.9635.9635.8135.8130.26-0.45%2,161
Dec 12, 202535.9835.9835.9835.9830.40-1.90%134
Dec 11, 202536.6736.6736.6736.6730.99-0.40%5
Dec 10, 202536.8236.8236.8236.8231.110.45%60
Dec 9, 202536.6636.6636.6636.6630.970.24%48
Dec 8, 202536.5736.5736.5736.5730.90-0.33%74
Dec 5, 202536.7036.7036.6936.6931.000.48%210
Dec 4, 202536.5136.5136.5136.5130.85-0.19%105
Dec 3, 202536.5836.5836.5836.5830.910.19%164
Dec 2, 202536.4336.5136.4336.5130.850.88%198
Dec 1, 202536.1936.1936.1936.1930.58-0.37%75
Nov 28, 202536.3036.3336.3036.3330.700.64%506
Nov 26, 202536.1736.1736.1036.1030.500.81%250
Nov 25, 202535.3035.8135.3035.8130.260.47%515
Nov 24, 202535.6435.6435.6435.6430.122.29%96
Nov 21, 202534.9234.9734.8434.8429.440.36%703
Nov 20, 202535.3935.3934.7234.7229.33-1.90%182
Nov 19, 202535.2535.3935.2535.3929.900.38%149
Nov 18, 202535.2635.2635.2635.2629.79-0.88%99
Nov 17, 202535.9835.9835.5735.5730.05-0.77%1,191
Nov 14, 202535.8435.8435.8435.8430.290.01%15
Nov 13, 202535.8435.8435.8435.8430.28-1.80%149
Nov 12, 202536.5036.5036.5036.5030.84-0.09%177
Nov 11, 202536.5336.5336.5336.5330.87-0.37%57
Nov 10, 202536.3436.6736.3436.6730.982.04%906
Nov 7, 202535.7535.9335.5035.9330.36-0.29%2,235
Nov 6, 202536.0436.0436.0436.0430.45-1.76%72
Nov 5, 202536.6836.6836.6836.6830.990.65%36
Nov 4, 202536.5036.5136.4436.4430.79-1.92%2,469
Nov 3, 202537.2537.2537.1637.1631.400.27%7,966
Oct 31, 202537.1937.1936.9737.0531.310.50%3,019
Oct 30, 202536.8736.8736.8736.8731.15-1.34%235
Oct 29, 202537.4037.4037.3737.3731.580.33%531
Oct 28, 202537.1237.3337.1237.2531.470.75%528
Oct 27, 202536.8336.9736.8336.9731.241.69%489
Oct 24, 202536.3336.4636.3336.3530.720.97%1,454
Oct 23, 202535.8836.0035.8836.0030.420.73%5,897
Oct 22, 202535.9435.9835.7435.7430.20-0.98%2,009
Oct 21, 202536.1036.1036.1036.1030.50-0.03%93
Oct 20, 202535.8236.1135.8236.1130.510.92%755
Oct 17, 202535.6435.7835.6435.7830.230.53%536
Oct 16, 202535.7735.7735.4035.5930.07-0.10%2,447
Oct 15, 202535.5635.6235.5635.6230.100.52%235
Oct 14, 202535.6335.6335.3935.4429.94-0.53%1,013
Oct 13, 202535.4335.6935.4335.6330.101.65%506
Oct 10, 202535.2335.2335.0535.0529.61-2.76%105