Skip to main content
Global X NASDAQ 100 Tail Risk ETF (QTR)
NASDAQ: QTR · Real-Time Price · USD
31.70
-0.31 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
31.63
-0.07 (-0.21%)
After-hours: Apr 28, 2026, 4:15 PM EDT

QTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.6331.7031.6331.7031.70-0.97%294
Apr 27, 202632.0132.0132.0132.0132.01-5
Apr 24, 202631.7032.0131.7032.0132.011.85%255
Apr 23, 202631.4331.4331.4331.4331.43-0.53%60
Apr 22, 202631.5931.5931.5931.5931.591.64%49
Apr 21, 202631.2531.2531.0831.0831.08-0.36%1,580
Apr 20, 202631.1931.1931.1931.1931.19-0.29%28
Apr 17, 202631.2831.2831.2831.2831.281.21%4
Apr 16, 202630.7830.9130.7830.9130.910.45%1,629
Apr 15, 202630.7730.7730.7730.7730.771.46%253
Apr 14, 202630.3330.3330.3330.3330.331.54%180
Apr 13, 202629.8729.8729.8729.8729.870.90%145
Apr 10, 202629.6029.6029.6029.6029.600.08%34
Apr 9, 202629.4329.5829.4329.5829.580.66%607
Apr 8, 202629.3229.3929.3229.3829.382.31%1,576
Apr 7, 202628.7228.7228.7228.7228.720.07%291
Apr 6, 202628.6428.7028.6028.7028.700.38%15,125
Apr 2, 202628.5028.5928.5028.5928.590.27%1,254
Apr 1, 202628.6328.6328.5128.5128.511.11%2,460
Mar 31, 202627.9228.2027.9228.2028.201.82%435
Mar 30, 202627.7127.7127.6527.7027.70-0.72%1,185
Mar 27, 202627.9027.9627.9027.9027.90-1.30%327
Mar 26, 202628.2728.2728.2728.2728.27-1.75%5
Mar 25, 202628.7728.7728.7728.7728.770.49%96
Mar 24, 202628.6228.6328.6228.6328.63-0.63%1,004
Mar 23, 202628.8128.8128.8128.8128.810.90%149
Mar 20, 202629.0329.0328.5528.5528.55-1.82%8,413
Mar 19, 202629.0829.0829.0829.0829.08-0.29%44
Mar 18, 202629.1729.1729.1729.1729.17-1.39%2
Mar 17, 202629.5829.5829.5829.5829.580.49%15
Mar 16, 202629.4429.4429.4429.4429.440.99%69
Mar 13, 202629.1529.1529.1529.1529.15-0.65%7
Mar 12, 202629.4429.4429.3429.3429.34-1.63%540
Mar 11, 202629.9129.9129.7329.8329.83-0.02%645
Mar 10, 202629.9829.9829.8329.8329.83-0.07%1,396
Mar 9, 202629.8529.8529.8529.8529.850.89%323
Mar 6, 202629.5929.5929.5929.5929.59-1.14%69
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