MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QCLR — Global X NASDAQ 100 Collar 95-110 ETF
NasdaqGlobal X NASDAQ 100 Collar 95-110 ETF
$28.48
+0.06(+0.21%)
- O
- 28.52
- H
- 28.52
- L
- 28.48
- V
- 1.06K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$28.48
Period Return+3.99%
Period High$33.32
Period Low$26.10
Avg Daily Volume1.9K
Total Trading Days365
QCLR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.52 | $28.52 | $28.48 | $28.48 | +$0.06 | +0.21% | 1,058 | $28.52 | $28.48 $28.52 |
| Oct 5, 2026 | $28.42 | $28.42 | $28.42 | $28.42 | +$0.12 | +0.42% | 205 | $28.41 | $28.42 $28.42 |
| Oct 2, 2026 | $28.28 | $28.30 | $28.28 | $28.30 | +$0.14 | +0.51% | 560 | $28.28 | $28.28 $28.30 |
| Oct 1, 2026 | $28.04 | $28.18 | $28.04 | $28.16 | +$0.04 | +0.16% | 1,193 | $28.12 | $28.04 $28.18 |
| Sep 30, 2026 | $28.10 | $28.11 | $28.10 | $28.11 | +$0.06 | +0.22% | 221 | $28.10 | $28.10 $28.11 |
| Sep 29, 2026 | $27.99 | $28.05 | $27.99 | $28.05 | +$0.04 | +0.14% | 1,046 | $28.01 | $27.99 $28.05 |
| Sep 28, 2026 | $27.98 | $28.01 | $27.98 | $28.01 | $-0.17 | -0.60% | 226 | $27.99 | $27.98 $28.01 |
| Sep 25, 2026 | $28.14 | $28.18 | $28.13 | $28.18 | +$0.08 | +0.27% | 1,688 | $28.14 | $28.13 $28.18 |
| Sep 24, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | +$0.02 | +0.07% | 16 | $28.04 | $28.10 $28.10 |
| Sep 23, 2026 | $28.08 | $28.09 | $28.05 | $28.09 | $-0.12 | -0.43% | 1,006 | $28.07 | $28.05 $28.09 |
| Sep 22, 2026 | $28.14 | $28.21 | $28.12 | $28.21 | +$0.11 | +0.39% | 24,969 | $28.12 | $28.12 $28.21 |
| Sep 21, 2026 | $27.97 | $28.10 | $27.97 | $28.10 | +$0.40 | +1.46% | 2,066 | $27.97 | $27.97 $28.10 |
| Sep 18, 2026 | $27.70 | $27.74 | $27.69 | $27.69 | +$0.07 | +0.26% | 7,316 | $27.73 | $27.69 $27.74 |
| Sep 17, 2026 | $27.62 | $27.62 | $27.62 | $27.62 | +$0.38 | +1.41% | 23 | $27.56 | $27.62 $27.62 |
| Sep 16, 2026 | $27.24 | $27.24 | $27.24 | $27.24 | $-0.05 | -0.18% | 37 | $27.40 | $27.24 $27.24 |
| Sep 15, 2026 | $27.29 | $27.29 | $27.29 | $27.29 | $-0.15 | -0.54% | 15 | $27.34 | $27.29 $27.29 |
| Sep 14, 2026 | $27.43 | $27.43 | $27.43 | $27.43 | $-0.19 | -0.69% | 32 | $27.44 | $27.43 $27.43 |
| Sep 11, 2026 | $27.62 | $27.62 | $27.62 | $27.62 | +$0.11 | +0.41% | 15 | $27.63 | $27.62 $27.62 |
| Sep 10, 2026 | $27.51 | $27.51 | $27.51 | $27.51 | $-0.20 | -0.71% | 27 | $27.55 | $27.51 $27.51 |
| Sep 9, 2026 | $27.71 | $27.71 | $27.71 | $27.71 | $-0.06 | -0.22% | 19 | $27.72 | $27.71 $27.71 |
| Sep 8, 2026 | $27.77 | $27.77 | $27.77 | $27.77 | $-0.04 | -0.15% | 71 | $27.68 | $27.77 $27.77 |
| Sep 4, 2026 | $27.81 | $27.81 | $27.81 | $27.81 | +$0.04 | +0.14% | 15 | $27.83 | $27.81 $27.81 |
| Sep 3, 2026 | $27.77 | $27.77 | $27.77 | $27.77 | +$0.20 | +0.74% | 17 | $27.68 | $27.77 $27.77 |
| Sep 2, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | +$0.01 | +0.05% | 59 | $27.59 | $27.57 $27.57 |
| Sep 1, 2026 | $27.55 | $27.55 | $27.55 | $27.55 | $-0.25 | -0.88% | 113 | $27.53 | $27.55 $27.55 |
| Aug 31, 2026 | $27.80 | $27.80 | $27.80 | $27.80 | $-0.01 | -0.03% | 91 | $27.72 | $27.80 $27.80 |
| Aug 28, 2026 | $27.81 | $27.81 | $27.81 | $27.81 | $-0.16 | -0.57% | 61 | $27.86 | $27.81 $27.81 |
| Aug 27, 2026 | $27.96 | $27.96 | $27.96 | $27.96 | +$0.24 | +0.85% | 19 | $27.89 | $27.96 $27.96 |
| Aug 26, 2026 | $27.73 | $27.73 | $27.73 | $27.73 | +$0.00 | +0.01% | 127 | $27.74 | $27.73 $27.73 |
| Aug 25, 2026 | $27.73 | $27.73 | $27.73 | $27.73 | +$0.08 | +0.27% | 125 | $27.76 | $27.73 $27.73 |