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%
QRMI — Global X NASDAQ 100 Risk Managed Income ETF
NasdaqGlobal X NASDAQ 100 Risk Managed Income ETF
$15.31
+0.02(+0.13%)
- O
- 15.26
- H
- 15.31
- L
- 15.26
- V
- 6.27K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$15.31
Period Return-4.4%
Period High$16.25
Period Low$14.85
Avg Daily Volume7.6K
Total Trading Days365
QRMI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.26 | $15.31 | $15.26 | $15.31 | +$0.02 | +0.13% | 6,269 | $15.29 | $15.26 $15.31 |
| Oct 5, 2026 | $15.30 | $15.30 | $15.29 | $15.29 | +$0.00 | +0.01% | 781 | $15.30 | $15.29 $15.30 |
| Oct 2, 2026 | $15.26 | $15.29 | $15.26 | $15.28 | +$0.03 | +0.19% | 9,149 | $15.27 | $15.26 $15.29 |
| Oct 1, 2026 | $15.24 | $15.27 | $15.23 | $15.26 | +$0.02 | +0.13% | 11,763 | $15.24 | $15.23 $15.27 |
| Sep 30, 2026 | $15.28 | $15.28 | $15.23 | $15.24 | +$0.01 | +0.03% | 3,222 | $15.24 | $15.23 $15.28 |
| Sep 29, 2026 | $15.25 | $15.25 | $15.22 | $15.23 | $-0.01 | -0.07% | 1,682 | $15.23 | $15.22 $15.25 |
| Sep 28, 2026 | $15.20 | $15.25 | $15.20 | $15.24 | $-0.02 | -0.13% | 9,479 | $15.23 | $15.20 $15.25 |
| Sep 25, 2026 | $15.26 | $15.26 | $15.22 | $15.26 | +$0.03 | +0.20% | 1,637 | $15.24 | $15.22 $15.26 |
| Sep 24, 2026 | $15.18 | $15.23 | $15.18 | $15.23 | $-0.01 | -0.07% | 2,103 | $15.21 | $15.18 $15.23 |
| Sep 23, 2026 | $15.27 | $15.27 | $15.23 | $15.24 | +$0.00 | +0.00% | 1,218 | $15.24 | $15.23 $15.27 |
| Sep 22, 2026 | $15.22 | $15.26 | $15.22 | $15.24 | +$0.01 | +0.10% | 3,380 | $15.24 | $15.22 $15.26 |
| Sep 21, 2026 | $15.22 | $15.23 | $15.20 | $15.23 | $-0.13 | -0.83% | 4,384 | $15.21 | $15.20 $15.23 |
| Sep 18, 2026 | $15.34 | $15.35 | $15.30 | $15.35 | +$0.01 | +0.07% | 34,312 | $15.31 | $15.30 $15.35 |
| Sep 17, 2026 | $15.30 | $15.34 | $15.30 | $15.34 | +$0.18 | +1.18% | 8,086 | $15.30 | $15.30 $15.34 |
| Sep 16, 2026 | $15.26 | $15.26 | $15.14 | $15.16 | +$0.00 | +0.02% | 7,743 | $15.17 | $15.14 $15.26 |
| Sep 15, 2026 | $15.18 | $15.23 | $15.15 | $15.16 | $-0.06 | -0.39% | 5,659 | $15.17 | $15.15 $15.23 |
| Sep 14, 2026 | $15.16 | $15.24 | $15.16 | $15.22 | $-0.03 | -0.21% | 3,057 | $15.20 | $15.16 $15.24 |
| Sep 11, 2026 | $15.21 | $15.27 | $15.21 | $15.25 | +$0.08 | +0.53% | 4,371 | $15.26 | $15.21 $15.27 |
| Sep 10, 2026 | $15.16 | $15.19 | $15.15 | $15.17 | $-0.06 | -0.37% | 14,686 | $15.17 | $15.15 $15.19 |
| Sep 9, 2026 | $15.23 | $15.28 | $15.21 | $15.23 | $-0.01 | -0.07% | 9,025 | $15.24 | $15.21 $15.28 |
| Sep 8, 2026 | $15.33 | $15.33 | $15.23 | $15.24 | $-0.01 | -0.04% | 8,005 | $15.25 | $15.23 $15.33 |
| Sep 4, 2026 | $15.24 | $15.24 | $15.21 | $15.24 | +$0.03 | +0.17% | 1,616 | $15.23 | $15.21 $15.24 |
| Sep 3, 2026 | $15.20 | $15.22 | $15.20 | $15.22 | +$0.06 | +0.40% | 2,486 | $15.20 | $15.20 $15.22 |
| Sep 2, 2026 | $15.14 | $15.16 | $15.13 | $15.16 | +$0.02 | +0.10% | 1,656 | $15.14 | $15.13 $15.16 |
| Sep 1, 2026 | $15.14 | $15.14 | $15.14 | $15.14 | $-0.05 | -0.33% | 1,100 | $15.14 | $15.14 $15.14 |
| Aug 31, 2026 | $15.25 | $15.25 | $15.18 | $15.19 | +$0.00 | +0.00% | 21,430 | $15.21 | $15.18 $15.25 |
| Aug 28, 2026 | $15.20 | $15.21 | $15.17 | $15.19 | +$0.00 | +0.00% | 2,097 | $15.20 | $15.17 $15.21 |
| Aug 27, 2026 | $15.20 | $15.20 | $15.17 | $15.19 | +$0.06 | +0.40% | 4,525 | $15.18 | $15.17 $15.20 |
| Aug 26, 2026 | $15.14 | $15.14 | $15.11 | $15.13 | +$0.00 | +0.03% | 4,270 | $15.12 | $15.11 $15.14 |
| Aug 25, 2026 | $15.13 | $15.13 | $15.13 | $15.13 | +$0.04 | +0.23% | 139 | $15.14 | $15.13 $15.13 |