Skip to main content

GX Nasdaq 100 Tail Risk ETF (NQ: QTR )

27.28 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 27.28 27.28 27.28 27.28 24 -0.02(-0.06%)
Apr 15, 2024 27.35 27.35 27.29 27.29 140 -0.42(-1.50%)
Apr 12, 2024 27.64 27.71 27.64 27.71 295 -0.38(-1.34%)
Apr 11, 2024 28.09 28.09 28.09 28.09 101 +0.41(+1.49%)
Apr 10, 2024 27.67 27.67 27.67 27.67 156 -0.18(-0.64%)
Apr 09, 2024 27.71 27.85 27.71 27.85 658 +0.02(+0.08%)
Apr 08, 2024 27.83 27.83 27.83 27.83 8 +0.01(+0.02%)
Apr 05, 2024 27.81 27.82 27.81 27.82 114 +0.28(+1.03%)
Apr 04, 2024 27.54 27.54 27.54 27.54 82 -0.37(-1.33%)
Apr 03, 2024 27.91 27.93 27.89 27.91 1,346 +0.10(+0.36%)
Apr 02, 2024 27.78 27.81 27.69 27.81 16,408 -0.27(-0.96%)
Apr 01, 2024 28.00 28.08 27.97 28.08 10,506 +0.05(+0.18%)
Mar 28, 2024 28.03 28.03 28.03 28.03 100 -0.00(-0.02%)
Mar 27, 2024 28.03 28.03 28.03 28.03 121 +0.11(+0.41%)
Mar 26, 2024 28.08 28.08 27.92 27.92 1,296 -0.13(-0.48%)
Mar 25, 2024 28.04 28.05 28.04 28.05 115 -0.11(-0.38%)
Mar 22, 2024 28.16 28.16 28.16 28.16 100 +0.03(+0.10%)
Mar 21, 2024 28.26 28.37 28.14 28.14 16,445 +0.16(+0.56%)
Mar 20, 2024 27.71 27.98 27.71 27.98 492 +0.26(+0.93%)
Mar 19, 2024 27.45 27.72 27.45 27.72 178 +0.09(+0.33%)
Mar 18, 2024 27.79 27.79 27.63 27.63 12,411 +0.09(+0.33%)
Mar 15, 2024 27.54 27.54 27.54 27.54 173 -0.32(-1.15%)
Mar 14, 2024 27.88 27.88 27.86 27.86 186 -0.03(-0.09%)
Mar 13, 2024 27.94 27.94 27.89 27.89 375 -0.24(-0.85%)
Mar 12, 2024 28.12 28.12 28.12 28.12 103 +0.42(+1.51%)
Mar 11, 2024 27.71 27.71 27.71 27.71 40 -0.14(-0.49%)
Mar 08, 2024 27.84 27.84 27.84 27.84 100 -0.39(-1.39%)
Mar 07, 2024 28.18 28.26 28.18 28.24 334 +0.43(+1.53%)
Mar 06, 2024 27.83 27.95 27.81 27.81 819 +0.18(+0.66%)
Mar 05, 2024 27.63 27.63 27.63 27.63 6 -0.54(-1.93%)
Mar 04, 2024 28.29 28.29 28.17 28.17 411 -0.11(-0.39%)
Mar 01, 2024 28.28 28.28 28.28 28.28 100 +0.42(+1.51%)
Feb 29, 2024 27.86 27.86 27.86 27.86 61 +0.29(+1.04%)
Feb 28, 2024 27.57 27.57 27.57 27.57 6 -0.16(-0.57%)
Feb 27, 2024 27.73 27.73 27.73 27.73 60 +0.06(+0.21%)
Feb 26, 2024 27.67 27.67 27.67 27.67 97 -0.02(-0.08%)
Feb 23, 2024 27.70 27.70 27.70 27.70 100 -0.08(-0.27%)
Feb 22, 2024 27.64 27.77 27.64 27.77 296 +0.80(+2.97%)
Feb 21, 2024 26.85 26.97 26.85 26.97 223 -0.16(-0.59%)
Feb 20, 2024 27.28 27.28 27.13 27.13 167 -0.21(-0.77%)
Feb 16, 2024 27.34 27.34 27.34 27.34 100 -0.20(-0.72%)
Feb 15, 2024 27.45 27.54 27.45 27.54 408 +0.11(+0.39%)
Feb 14, 2024 27.43 27.43 27.43 27.43 25 +0.22(+0.81%)
Feb 13, 2024 27.15 27.21 27.15 27.21 919 -0.42(-1.52%)
Feb 12, 2024 27.74 27.74 27.62 27.63 535 -0.10(-0.36%)
Feb 09, 2024 27.77 27.77 27.70 27.73 12,544 +0.28(+1.02%)
Feb 08, 2024 27.45 27.45 27.45 27.45 3 +0.10(+0.36%)
Feb 07, 2024 27.35 27.35 27.35 27.35 28 +0.28(+1.02%)
Feb 06, 2024 27.09 27.09 27.08 27.08 114 -0.09(-0.33%)
Feb 05, 2024 27.23 27.23 27.05 27.17 1,012 -0.04(-0.14%)
Feb 02, 2024 27.00 27.20 27.00 27.20 206 +0.47(+1.76%)
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.