Skip to main content

GX Nasdaq 100 Tail Risk ETF (NQ: QTR )

25.07 +0.07 (+0.28%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 25.01 25.12 25.01 25.07 3,101 +0.07(+0.28%)
Dec 07, 2023 25.00 25.00 25.00 25.00 1,164 +0.41(+1.66%)
Dec 06, 2023 24.82 24.82 24.59 24.59 2,618 -0.13(-0.52%)
Dec 05, 2023 24.70 24.74 24.70 24.72 1,065 +0.06(+0.24%)
Dec 04, 2023 24.45 24.67 24.45 24.66 902 -0.24(-0.96%)
Dec 01, 2023 24.93 24.96 24.85 24.90 3,408 +0.08(+0.32%)
Nov 30, 2023 24.88 24.88 24.69 24.82 4,076 -0.08(-0.32%)
Nov 29, 2023 25.10 25.10 24.90 24.90 1,331 -0.03(-0.14%)
Nov 28, 2023 24.98 24.98 24.91 24.93 1,474 +0.01(+0.06%)
Nov 27, 2023 24.97 24.97 24.92 24.92 461 +0.04(+0.15%)
Nov 24, 2023 24.92 24.92 24.88 24.88 1,000 -0.06(-0.23%)
Nov 22, 2023 24.96 25.02 24.94 24.94 983 +0.11(+0.46%)
Nov 21, 2023 24.81 24.88 24.81 24.83 5,576 -0.14(-0.55%)
Nov 20, 2023 24.97 24.97 24.97 24.97 3 +0.28(+1.15%)
Nov 17, 2023 24.68 24.68 24.68 24.68 105 +0.01(+0.05%)
Nov 16, 2023 24.62 24.67 24.62 24.67 170 +0.04(+0.15%)
Nov 15, 2023 24.72 24.72 24.63 24.63 2,012 +0.01(+0.03%)
Nov 14, 2023 24.65 24.65 24.62 24.62 224 +0.51(+2.13%)
Nov 13, 2023 24.17 24.17 24.11 24.11 405 -0.14(-0.58%)
Nov 10, 2023 24.25 24.25 24.25 24.25 100 +0.58(+2.45%)
Nov 09, 2023 23.89 23.90 23.67 23.67 7,813 -0.18(-0.75%)
Nov 08, 2023 23.89 23.89 23.85 23.85 804 +0.02(+0.08%)
Nov 07, 2023 23.83 23.83 23.83 23.83 21 +0.20(+0.85%)
Nov 06, 2023 23.63 23.63 23.63 23.63 3 +0.08(+0.34%)
Nov 03, 2023 23.55 23.55 23.55 23.55 100 +0.23(+0.98%)
Nov 02, 2023 23.32 23.32 23.32 23.32 55 +0.34(+1.48%)
Nov 01, 2023 22.98 22.98 22.98 22.98 12 +0.27(+1.20%)
Oct 31, 2023 22.63 22.71 22.63 22.71 702 +0.11(+0.47%)
Oct 30, 2023 22.60 22.60 22.56 22.60 1,364 +0.16(+0.73%)
Oct 27, 2023 22.44 22.44 22.44 22.44 100 +0.04(+0.19%)
Oct 26, 2023 22.40 22.40 22.40 22.40 1 -0.31(-1.37%)
Oct 25, 2023 22.71 22.71 22.71 22.71 191 -0.46(-1.99%)
Oct 24, 2023 23.17 23.17 23.17 23.17 20 +0.13(+0.56%)
Oct 23, 2023 23.04 23.04 23.04 23.04 76 +0.06(+0.26%)
Oct 20, 2023 22.98 22.98 22.98 22.98 100 -0.29(-1.24%)
Oct 19, 2023 23.27 23.27 23.27 23.27 76 -0.14(-0.62%)
Oct 18, 2023 23.41 23.41 23.41 23.41 7 -0.26(-1.09%)
Oct 17, 2023 23.67 23.67 23.67 23.67 2 -0.13(-0.55%)
Oct 16, 2023 23.80 23.80 23.80 23.80 130 +0.21(+0.89%)
Oct 13, 2023 23.59 23.59 23.59 23.59 104 -0.20(-0.84%)
Oct 12, 2023 23.80 23.80 23.79 23.79 107 -0.08(-0.34%)
Oct 11, 2023 23.87 23.87 23.87 23.87 5 +0.18(+0.76%)
Oct 10, 2023 23.69 23.69 23.69 23.69 6 +0.07(+0.30%)
Oct 09, 2023 23.49 23.66 23.49 23.62 885 +0.13(+0.55%)
Oct 06, 2023 23.49 23.49 23.49 23.49 100 +0.31(+1.34%)
Oct 05, 2023 23.18 23.18 23.18 23.18 6 -0.13(-0.56%)
Oct 04, 2023 23.27 23.31 23.27 23.31 704 +0.32(+1.39%)
Oct 03, 2023 22.99 22.99 22.99 22.99 14 -0.38(-1.63%)
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.