Skip to main content

Global X NASDAQ 100 Tail Risk ETF (NQ:QTR)

31.64 -0.42 (-1.31%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 31.93 31.93 31.64 31.64 458 -0.42(-1.31%)
Jun 12, 2025 32.04 32.06 32.04 32.06 229 +0.07(+0.21%)
Jun 11, 2025 31.99 31.99 31.99 31.99 8 -0.11(-0.34%)
Jun 10, 2025 32.10 32.10 32.10 32.10 15 +0.19(+0.58%)
Jun 09, 2025 31.94 31.94 31.92 31.92 1,189 +0.05(+0.16%)
Jun 06, 2025 31.83 31.87 31.83 31.87 145 +0.34(+1.07%)
Jun 05, 2025 31.53 31.53 31.53 31.53 51 -0.27(-0.85%)
Jun 04, 2025 31.80 31.80 31.80 31.80 3 +0.08(+0.25%)
Jun 03, 2025 31.72 31.72 31.72 31.72 61 +0.28(+0.89%)
Jun 02, 2025 31.34 31.44 31.34 31.44 251 +0.18(+0.57%)
May 30, 2025 31.26 31.26 31.26 31.26 100 -0.07(-0.21%)
May 29, 2025 31.33 31.33 31.33 31.33 9 +0.10(+0.33%)
May 28, 2025 31.33 31.33 31.23 31.23 150 -0.11(-0.34%)
May 27, 2025 31.33 31.33 31.33 31.33 96 +0.66(+2.16%)
May 23, 2025 30.67 30.67 30.67 30.67 100 -0.26(-0.85%)
May 22, 2025 30.93 30.93 30.93 30.93 19 +0.02(+0.06%)
May 21, 2025 30.91 30.91 30.91 30.91 5 -0.35(-1.11%)
May 20, 2025 31.26 31.26 31.26 31.26 20 -0.14(-0.44%)
May 19, 2025 31.41 31.41 31.40 31.40 277 +0.02(+0.06%)
May 16, 2025 31.17 31.38 31.17 31.38 747 +0.16(+0.50%)
May 15, 2025 31.22 31.22 31.22 31.22 95 -0.00(-0.01%)
May 14, 2025 31.16 31.26 31.11 31.23 1,809 +0.16(+0.53%)
May 13, 2025 31.06 31.06 31.06 31.06 11 +0.51(+1.65%)
May 12, 2025 30.56 30.56 30.56 30.56 97 +1.08(+3.65%)
May 09, 2025 29.48 29.48 29.48 29.48 100 +0.02(+0.08%)
May 08, 2025 29.46 29.73 29.46 29.46 742 +0.20(+0.68%)
May 07, 2025 29.26 29.26 29.26 29.26 4 +0.06(+0.22%)
May 06, 2025 29.20 29.20 29.20 29.20 28 -0.20(-0.69%)
May 05, 2025 29.43 29.43 29.40 29.40 2,012 -0.18(-0.61%)
May 02, 2025 29.58 29.58 29.58 29.58 100 +0.39(+1.34%)
May 01, 2025 29.41 29.46 29.19 29.19 3,146 +0.24(+0.83%)
Apr 30, 2025 28.70 29.02 28.70 28.95 304 +0.05(+0.18%)
Apr 29, 2025 28.89 28.89 28.89 28.89 9 +0.11(+0.39%)
Apr 28, 2025 28.78 28.78 28.78 28.78 14 +0.01(+0.03%)
Apr 25, 2025 28.77 28.77 28.77 28.77 100 +0.29(+1.02%)
Apr 24, 2025 28.41 28.48 28.40 28.48 340 +0.48(+1.73%)
Apr 23, 2025 28.00 28.13 28.00 28.00 753 +0.42(+1.53%)
Apr 22, 2025 27.62 27.62 27.57 27.57 788 +0.36(+1.33%)
Apr 21, 2025 27.17 27.21 27.07 27.21 1,347 -0.38(-1.38%)
Apr 17, 2025 27.69 27.75 27.59 27.59 4,006 -0.07(-0.25%)
Apr 16, 2025 27.66 27.66 27.66 27.66 72 -0.60(-2.11%)
Apr 15, 2025 28.26 28.26 28.26 28.26 13 +0.06(+0.20%)
Apr 14, 2025 28.20 28.20 28.20 28.20 15 -0.10(-0.34%)
Apr 11, 2025 28.14 28.30 28.14 28.30 392 +0.27(+0.96%)
Apr 10, 2025 28.03 28.03 28.03 28.03 142 -0.57(-2.00%)
Apr 09, 2025 28.60 28.60 28.34 28.60 237 +1.76(+6.57%)
Apr 08, 2025 26.84 26.84 26.81 26.84 157 -0.35(-1.29%)
Apr 07, 2025 26.74 27.22 26.74 27.19 1,272 -0.03(-0.11%)
Apr 04, 2025 27.13 27.22 27.13 27.22 962 -0.68(-2.43%)
Apr 03, 2025 27.90 27.90 27.90 27.90 263 -1.13(-3.88%)
Apr 02, 2025 29.02 29.02 29.02 29.02 166 +0.21(+0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.