Global X NASDAQ 100® Risk Mngd Inc ETF (QRMI)
16.97
+0.05
(+0.30%)
USD |
NASDAQ |
Nov 21, 16:00
16.90
-0.07
(-0.41%)
Pre-Market: 20:00
QRMI Price: 16.97 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 17.05 | 17.05 | 16.88 | 16.97 | 5573.00 |
| Nov 20, 2024 | 16.95 | 16.95 | 16.85 | 16.92 | 11914.00 |
| Nov 19, 2024 | 16.90 | 16.95 | 16.85 | 16.95 | 14536.00 |
| Nov 18, 2024 | 16.91 | 16.91 | 16.87 | 16.92 | 4288.00 |
| Nov 15, 2024 | 17.27 | 17.27 | 16.97 | 17.04 | 23971.00 |
| Nov 14, 2024 | 17.29 | 17.29 | 17.22 | 17.28 | 12594.00 |
| Nov 13, 2024 | 17.27 | 17.27 | 17.22 | 17.27 | 5322.00 |
| Nov 12, 2024 | 17.26 | 17.26 | 17.21 | 17.27 | 12993.00 |
| Nov 11, 2024 | 17.27 | 17.27 | 17.20 | 17.24 | 30336.00 |
| Nov 08, 2024 | 17.27 | 17.27 | 17.24 | 17.26 | 5513.00 |
| Nov 07, 2024 | 17.23 | 17.24 | 17.19 | 17.22 | 11570.00 |
| Nov 06, 2024 | 17.49 | 17.49 | 17.14 | 17.18 | 6335.00 |
| Nov 05, 2024 | 16.96 | 17.09 | 16.96 | 17.09 | 5727.00 |
| Nov 04, 2024 | 16.95 | 16.96 | 16.92 | 16.92 | 2259.00 |
| Nov 01, 2024 | 16.94 | 16.96 | 16.94 | 16.95 | 4267.00 |
| Oct 31, 2024 | 17.01 | 17.01 | 16.89 | 16.90 | 6286.00 |
| Oct 30, 2024 | 17.02 | 17.04 | 17.02 | 17.04 | 871.00 |
| Oct 29, 2024 | 17.04 | 17.08 | 17.00 | 17.07 | 34560.00 |
| Oct 28, 2024 | 17.04 | 17.06 | 17.00 | 17.03 | 6264.00 |
| Oct 25, 2024 | 17.04 | 17.06 | 17.01 | 17.03 | 1347.00 |
| Oct 24, 2024 | 16.95 | 17.00 | 16.93 | 16.94 | 4674.00 |
| Oct 23, 2024 | 16.99 | 16.99 | 16.88 | 16.95 | 7666.00 |
| Oct 22, 2024 | 16.96 | 17.02 | 16.96 | 17.00 | 4383.00 |
| Oct 21, 2024 | 16.98 | 17.02 | 16.97 | 17.02 | 4819.00 |
| Oct 18, 2024 | 17.11 | 17.18 | 17.11 | 17.13 | 6509.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.32
Minimum
Aug 07 2024
24.74
Maximum
Sep 16 2021
18.90
Average
18.01
Median