Global X NASDAQ 100 Tail Risk ETF (QTR)
NASDAQ: QTR · Real-Time Price · USD
31.70
-0.31 (-0.98%)
Apr 28, 2026, 4:00 PM EDT - Market closed
QTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.63 | 31.70 | 31.63 | 31.70 | 31.70 | -0.97% | 294 |
| Apr 27, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - | 5 |
| Apr 24, 2026 | 31.70 | 32.01 | 31.70 | 32.01 | 32.01 | 1.85% | 255 |
| Apr 23, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.53% | 60 |
| Apr 22, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.64% | 49 |
| Apr 21, 2026 | 31.25 | 31.25 | 31.08 | 31.08 | 31.08 | -0.36% | 1,580 |
| Apr 20, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.29% | 28 |
| Apr 17, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 1.21% | 4 |
| Apr 16, 2026 | 30.78 | 30.91 | 30.78 | 30.91 | 30.91 | 0.45% | 1,629 |
| Apr 15, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.46% | 253 |
| Apr 14, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1.54% | 180 |
| Apr 13, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.90% | 145 |
| Apr 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.08% | 34 |
| Apr 9, 2026 | 29.43 | 29.58 | 29.43 | 29.58 | 29.58 | 0.66% | 607 |
| Apr 8, 2026 | 29.32 | 29.39 | 29.32 | 29.38 | 29.38 | 2.31% | 1,576 |
| Apr 7, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.07% | 291 |
| Apr 6, 2026 | 28.64 | 28.70 | 28.60 | 28.70 | 28.70 | 0.38% | 15,125 |
| Apr 2, 2026 | 28.50 | 28.59 | 28.50 | 28.59 | 28.59 | 0.27% | 1,254 |
| Apr 1, 2026 | 28.63 | 28.63 | 28.51 | 28.51 | 28.51 | 1.11% | 2,460 |
| Mar 31, 2026 | 27.92 | 28.20 | 27.92 | 28.20 | 28.20 | 1.82% | 435 |
| Mar 30, 2026 | 27.71 | 27.71 | 27.65 | 27.70 | 27.70 | -0.72% | 1,185 |
| Mar 27, 2026 | 27.90 | 27.96 | 27.90 | 27.90 | 27.90 | -1.30% | 327 |
| Mar 26, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -1.75% | 5 |
| Mar 25, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.49% | 96 |
| Mar 24, 2026 | 28.62 | 28.63 | 28.62 | 28.63 | 28.63 | -0.63% | 1,004 |
| Mar 23, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.90% | 149 |
| Mar 20, 2026 | 29.03 | 29.03 | 28.55 | 28.55 | 28.55 | -1.82% | 8,413 |
| Mar 19, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.29% | 44 |
| Mar 18, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.39% | 2 |
| Mar 17, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.49% | 15 |
| Mar 16, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.99% | 69 |
| Mar 13, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.65% | 7 |
| Mar 12, 2026 | 29.44 | 29.44 | 29.34 | 29.34 | 29.34 | -1.63% | 540 |
| Mar 11, 2026 | 29.91 | 29.91 | 29.73 | 29.83 | 29.83 | -0.02% | 645 |
| Mar 10, 2026 | 29.98 | 29.98 | 29.83 | 29.83 | 29.83 | -0.07% | 1,396 |
| Mar 9, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.89% | 323 |
| Mar 6, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.14% | 69 |
| Mar 5, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.32% | 66 |
| Mar 4, 2026 | 29.95 | 30.13 | 29.95 | 30.03 | 30.03 | 1.30% | 823 |
| Mar 3, 2026 | 29.68 | 29.68 | 29.64 | 29.64 | 29.64 | -0.94% | 156 |
| Mar 2, 2026 | 29.78 | 29.96 | 29.78 | 29.92 | 29.92 | 0.11% | 234 |
| Feb 27, 2026 | 29.88 | 29.93 | 29.73 | 29.89 | 29.89 | -0.23% | 1,649 |
| Feb 26, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -1.16% | 94 |
| Feb 25, 2026 | 30.17 | 30.31 | 30.17 | 30.31 | 30.31 | 1.29% | 423 |
| Feb 24, 2026 | 29.78 | 29.92 | 29.78 | 29.92 | 29.92 | 0.90% | 176 |
| Feb 23, 2026 | 29.63 | 29.68 | 29.63 | 29.66 | 29.66 | -1.11% | 558 |
| Feb 20, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.75% | 215 |
| Feb 19, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.42% | 82 |
| Feb 18, 2026 | 29.98 | 29.98 | 29.89 | 29.89 | 29.89 | 0.72% | 280 |
| Feb 17, 2026 | 29.65 | 29.75 | 29.65 | 29.68 | 29.68 | -0.26% | 517 |
| Feb 13, 2026 | 29.91 | 29.91 | 29.69 | 29.76 | 29.76 | 0.06% | 905 |
| Feb 12, 2026 | 30.20 | 30.20 | 29.74 | 29.74 | 29.74 | -1.65% | 1,721 |
| Feb 11, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.28% | 60 |
| Feb 10, 2026 | 30.30 | 30.30 | 30.11 | 30.15 | 30.15 | -0.58% | 2,740 |
| Feb 9, 2026 | 30.26 | 30.34 | 30.26 | 30.33 | 30.33 | 0.62% | 574 |
| Feb 6, 2026 | 30.09 | 30.14 | 30.09 | 30.14 | 30.14 | 1.58% | 722 |
| Feb 5, 2026 | 29.79 | 29.79 | 29.67 | 29.67 | 29.67 | -1.03% | 1,495 |
| Feb 4, 2026 | 29.81 | 30.03 | 29.81 | 29.98 | 29.98 | -1.41% | 650 |
| Feb 3, 2026 | 30.41 | 30.41 | 30.21 | 30.41 | 30.41 | -1.37% | 1,782 |
| Feb 2, 2026 | 30.91 | 30.91 | 30.80 | 30.83 | 30.83 | 0.61% | 9,611 |
| Jan 30, 2026 | 30.68 | 30.72 | 30.55 | 30.64 | 30.64 | -1.19% | 1,432 |
| Jan 29, 2026 | 30.61 | 31.01 | 30.61 | 31.01 | 31.01 | -0.56% | 189 |
| Jan 28, 2026 | 31.15 | 31.19 | 31.13 | 31.19 | 31.19 | 0.38% | 1,073 |
| Jan 27, 2026 | 31.09 | 31.09 | 31.03 | 31.07 | 31.07 | 0.83% | 544 |
| Jan 26, 2026 | 30.80 | 30.82 | 30.80 | 30.82 | 30.82 | 0.35% | 470 |
| Jan 23, 2026 | 30.71 | 30.72 | 30.71 | 30.71 | 30.71 | 0.35% | 566 |
| Jan 22, 2026 | 30.65 | 30.65 | 30.60 | 30.60 | 30.60 | 0.58% | 961 |
| Jan 21, 2026 | 30.20 | 30.42 | 30.20 | 30.42 | 30.42 | 1.01% | 679 |
| Jan 20, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -1.77% | 188 |
| Jan 16, 2026 | 30.62 | 30.66 | 30.62 | 30.66 | 30.66 | - | 169 |
| Jan 15, 2026 | 30.84 | 30.84 | 30.67 | 30.67 | 30.67 | 0.25% | 195 |
| Jan 14, 2026 | 30.88 | 30.88 | 30.59 | 30.59 | 30.59 | -0.94% | 225 |
| Jan 13, 2026 | 30.92 | 30.92 | 30.88 | 30.88 | 30.88 | -0.19% | 179 |
| Jan 12, 2026 | 30.80 | 30.94 | 30.80 | 30.94 | 30.94 | 0.06% | 3,028 |
| Jan 9, 2026 | 30.86 | 30.92 | 30.85 | 30.92 | 30.92 | 0.86% | 1,441 |
| Jan 8, 2026 | 30.61 | 30.66 | 30.59 | 30.66 | 30.66 | -0.51% | 1,430 |
| Jan 7, 2026 | 30.87 | 30.95 | 30.81 | 30.81 | 30.81 | 0.04% | 1,902 |
| Jan 6, 2026 | 30.72 | 30.83 | 30.68 | 30.80 | 30.80 | 0.87% | 8,595 |
| Jan 5, 2026 | 30.57 | 30.57 | 30.53 | 30.53 | 30.53 | 0.67% | 1,938 |
| Jan 2, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.25% | 1,568 |
| Dec 31, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.40 | -0.86% | 117 |
| Dec 30, 2025 | 30.67 | 30.73 | 30.60 | 30.67 | 30.67 | -15.58% | 2,192 |
| Dec 29, 2025 | 36.22 | 36.33 | 36.22 | 36.33 | 30.70 | -0.48% | 911 |
| Dec 26, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 30.85 | -0.04% | 26 |
| Dec 24, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 30.86 | 0.27% | 48 |
| Dec 23, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 30.78 | 0.37% | 12 |
| Dec 22, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 30.66 | 0.36% | 144 |
| Dec 19, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 30.55 | 1.15% | 96 |
| Dec 18, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 30.20 | 1.48% | 44 |
| Dec 17, 2025 | 35.50 | 35.58 | 35.22 | 35.22 | 29.76 | -1.94% | 1,223 |
| Dec 16, 2025 | 35.67 | 35.92 | 35.67 | 35.92 | 30.35 | 0.29% | 117 |
| Dec 15, 2025 | 35.96 | 35.96 | 35.81 | 35.81 | 30.26 | -0.45% | 2,161 |
| Dec 12, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 30.40 | -1.90% | 134 |
| Dec 11, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 30.99 | -0.40% | 5 |
| Dec 10, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 31.11 | 0.45% | 60 |
| Dec 9, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 30.97 | 0.24% | 48 |
| Dec 8, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 30.90 | -0.33% | 74 |
| Dec 5, 2025 | 36.70 | 36.70 | 36.69 | 36.69 | 31.00 | 0.48% | 210 |
| Dec 4, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 30.85 | -0.19% | 105 |
| Dec 3, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 30.91 | 0.19% | 164 |