Skip to main content

GX Nasdaq 100 Tail Risk ETF (NQ: QTR )

29.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 19.36 19.36 19.36 19.36 5 +0.01(+0.07%)
Feb 27, 2023 19.41 19.41 19.34 19.35 1,518 +0.16(+0.81%)
Feb 24, 2023 19.12 19.20 19.12 19.20 371 -0.36(-1.85%)
Feb 23, 2023 19.47 19.56 19.32 19.56 1,156 +0.20(+1.01%)
Feb 22, 2023 19.36 19.36 19.36 19.36 0 +0.01(+0.04%)
Feb 21, 2023 19.49 19.49 19.35 19.35 216 -0.47(-2.36%)
Feb 17, 2023 19.82 19.82 19.82 19.82 100 -0.14(-0.70%)
Feb 16, 2023 19.96 19.96 19.96 19.96 2 -0.38(-1.87%)
Feb 15, 2023 20.34 20.34 20.34 20.34 6 +0.12(+0.61%)
Feb 14, 2023 20.22 20.22 20.22 20.22 55 +0.17(+0.86%)
Feb 13, 2023 20.05 20.05 20.05 20.05 10 +0.30(+1.54%)
Feb 10, 2023 19.74 19.74 19.74 19.74 100 -0.19(-0.95%)
Feb 09, 2023 19.90 19.93 19.90 19.93 210 -0.13(-0.66%)
Feb 08, 2023 20.06 20.06 20.06 20.06 0 -0.39(-1.89%)
Feb 07, 2023 20.45 20.45 20.15 20.45 204 +0.43(+2.17%)
Feb 06, 2023 19.99 20.01 19.99 20.01 102 -0.15(-0.72%)
Feb 03, 2023 20.32 20.32 20.16 20.16 104 -0.42(-2.03%)
Feb 02, 2023 20.38 20.58 20.38 20.58 102 +0.73(+3.67%)
Feb 01, 2023 19.85 19.85 19.85 19.85 0 +0.41(+2.11%)
Jan 31, 2023 19.16 19.44 19.16 19.44 377 +0.28(+1.48%)
Jan 30, 2023 19.16 19.16 19.16 19.16 10 -0.41(-2.07%)
Jan 27, 2023 19.56 19.56 19.56 19.56 0 +0.21(+1.10%)
Jan 26, 2023 19.35 19.35 19.35 19.35 100 +0.34(+1.78%)
Jan 25, 2023 19.01 19.01 19.01 19.01 51 -0.06(-0.32%)
Jan 24, 2023 19.07 19.07 19.07 19.07 51 -0.04(-0.19%)
Jan 23, 2023 19.11 19.11 19.11 19.11 1 +0.40(+2.13%)
Jan 20, 2023 18.71 18.71 18.71 18.71 100 +0.43(+2.34%)
Jan 19, 2023 18.30 18.30 18.27 18.28 378 -0.21(-1.13%)
Jan 18, 2023 18.49 18.49 18.49 18.49 3 -0.15(-0.83%)
Jan 17, 2023 18.64 18.64 18.64 18.64 4 +0.00(+0.03%)
Jan 13, 2023 18.47 18.64 18.45 18.64 1,338 +0.11(+0.59%)
Jan 12, 2023 18.55 18.55 18.53 18.53 200 +0.09(+0.49%)
Jan 11, 2023 18.41 18.44 18.41 18.44 102 +0.25(+1.39%)
Jan 10, 2023 18.14 18.19 18.14 18.19 102 +0.12(+0.65%)
Jan 09, 2023 18.07 18.07 18.07 18.07 1 +0.09(+0.48%)
Jan 06, 2023 17.98 17.98 17.98 17.98 100 +0.35(+1.99%)
Jan 05, 2023 17.63 17.63 17.63 17.63 9 -0.20(-1.14%)
Jan 04, 2023 17.84 17.84 17.83 17.84 101 +0.02(+0.11%)
Jan 03, 2023 17.78 17.82 17.78 17.82 100 -0.09(-0.50%)
Dec 30, 2022 17.77 17.91 17.77 17.91 4,429 -0.03(-0.18%)
Dec 29, 2022 17.94 17.94 17.94 17.94 0 +0.34(+1.94%)
Dec 28, 2022 17.73 17.73 17.60 17.60 1,007 -0.23(-1.28%)
Dec 27, 2022 17.83 17.83 17.83 17.83 27 -0.15(-0.86%)
Dec 23, 2022 17.98 17.98 17.98 17.98 0 +0.02(+0.09%)
Dec 22, 2022 17.97 17.97 17.97 17.97 503 -0.34(-1.86%)
Dec 21, 2022 18.31 18.31 18.31 18.31 17 +0.18(+1.01%)
Dec 20, 2022 18.12 18.12 18.12 18.12 5 -0.13(-0.71%)
Dec 19, 2022 18.31 18.31 18.16 18.25 1,401 -0.13(-0.72%)
Dec 16, 2022 18.39 18.39 18.39 18.39 100 -0.15(-0.79%)
Dec 15, 2022 18.86 18.86 18.53 18.53 537 -0.71(-3.67%)
Dec 14, 2022 19.24 19.24 19.24 19.24 1 -0.22(-1.12%)
Dec 13, 2022 19.91 19.91 19.32 19.45 253 +0.31(+1.59%)
Dec 12, 2022 19.15 19.15 19.15 19.15 1 +0.19(+1.01%)
Dec 09, 2022 18.96 18.96 18.96 18.96 0 -0.09(-0.49%)
Dec 08, 2022 19.05 19.05 19.05 19.05 0 +0.21(+1.10%)
Dec 07, 2022 18.84 18.84 18.84 18.84 8 -0.09(-0.46%)
Dec 06, 2022 18.93 18.93 18.93 18.93 3 -0.39(-2.02%)
Dec 05, 2022 19.32 19.32 19.32 19.32 53 -0.27(-1.39%)
Dec 02, 2022 19.49 19.59 19.46 19.59 2,422 -0.17(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.