Global X NASDAQ 100® Collar 95-110 ETF

QCLR
🏛️ usa →
32.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.61 20.68 20.61 20.67 0.0M
2022-12-29 20.77 20.79 20.76 20.79 0.0M
2022-12-28 20.58 20.58 20.57 20.57 0.0M
2022-12-27 20.70 20.70 20.69 20.69 0.0M
2022-12-23 20.82 20.82 20.82 20.82 0.0M
2022-12-22 20.80 20.80 20.80 20.80 0.0M
2022-12-21 21.07 21.07 21.07 21.07 0.0M
2022-12-20 20.97 20.97 20.90 20.90 0.0M
2022-12-19 20.90 20.90 20.90 20.90 0.0M
2022-12-16 21.24 21.24 21.24 21.24 0.0M
2022-12-15 21.29 21.29 21.29 21.29 0.0M
2022-12-14 22.02 22.02 22.02 22.02 0.0M
2022-12-13 22.08 22.37 22.08 22.37 0.0M
2022-12-12 22.07 22.07 22.07 22.07 0.0M
2022-12-09 21.81 21.81 21.81 21.81 0.0M
2022-12-08 22.10 22.10 22.10 22.10 0.0M
2022-12-07 21.74 21.74 21.74 21.74 0.0M
2022-12-06 21.89 21.89 21.82 21.82 0.0M
2022-12-05 22.29 22.29 22.17 22.17 0.0M
2022-12-02 22.55 22.55 22.54 22.54 0.0M
2022-12-01 22.59 22.59 22.57 22.57 0.0M
2022-11-30 22.59 22.59 22.59 22.59 0.0M
2022-11-29 21.82 21.82 21.82 21.82 0.0M
2022-11-28 21.94 21.94 21.94 21.94 0.0M
2022-11-25 22.18 22.18 22.18 22.18 0.0M
2022-11-23 22.50 22.50 22.50 22.50 0.0M
2022-11-22 22.14 22.24 22.14 22.24 0.0M
2022-11-21 22.02 22.07 21.93 21.93 0.0M
2022-11-18 22.31 22.31 22.31 22.31 0.0M
2022-11-17 22.15 22.15 22.15 22.15 0.0M
2022-11-16 22.18 22.18 22.18 22.18 0.0M
2022-11-15 22.48 22.57 22.48 22.57 0.0M
2022-11-14 22.18 22.18 22.18 22.18 0.0M
2022-11-11 22.49 22.49 22.49 22.49 0.0M
2022-11-10 21.93 22.15 21.92 22.15 0.0M
2022-11-09 21.51 21.51 21.51 21.51 0.0M
2022-11-08 21.62 21.65 21.53 21.53 0.0M
2022-11-07 21.63 21.63 21.63 21.63 0.0M
2022-11-04 21.45 21.45 21.38 21.38 0.0M
2022-11-03 21.48 21.51 21.37 21.37 0.0M
2022-11-02 21.87 21.87 21.63 21.63 0.0M
2022-11-01 21.85 21.93 21.81 21.93 0.0M
2022-10-31 21.96 21.96 21.96 21.96 0.0M
2022-10-28 22.12 22.12 22.12 22.12 0.0M
2022-10-27 21.88 21.88 21.88 21.88 0.0M
2022-10-26 22.15 22.25 22.05 22.05 0.0M
2022-10-25 22.27 22.27 22.27 22.27 0.0M
2022-10-24 22.06 22.06 22.06 22.06 0.0M
2022-10-21 22.01 22.01 21.96 21.96 0.0M
2022-10-20 21.73 21.73 21.73 21.73 0.0M
2022-10-19 21.72 21.82 21.72 21.82 0.0M
2022-10-18 22.00 22.00 21.96 21.96 0.0M
2022-10-17 21.81 21.88 21.71 21.71 0.0M
2022-10-14 21.54 21.54 21.48 21.51 0.0M
2022-10-13 21.71 21.71 21.71 21.71 0.0M
2022-10-12 21.60 21.60 21.53 21.53 0.0M
2022-10-11 21.71 21.71 21.55 21.55 0.0M
2022-10-10 21.68 21.68 21.67 21.67 0.0M
2022-10-07 21.77 21.78 21.76 21.76 0.0M
2022-10-06 22.15 22.15 22.15 22.15 0.0M
2022-10-05 22.21 22.29 22.10 22.25 0.0M
2022-10-04 22.35 22.42 22.21 22.42 0.0M
2022-10-03 21.83 22.09 21.83 22.03 0.0M
2022-09-30 21.86 21.95 21.71 21.73 0.1M
2022-09-29 21.91 21.91 21.91 21.91 0.0M
2022-09-28 22.18 22.18 22.18 22.18 0.0M
2022-09-27 22.13 22.13 22.13 22.13 0.0M
2022-09-26 21.97 21.97 21.97 21.97 0.0M
2022-09-23 22.06 22.13 22.03 22.03 0.0M
2022-09-22 22.24 22.26 22.18 22.18 0.0M
2022-09-21 22.51 22.51 22.51 22.51 0.0M
2022-09-20 22.48 22.48 22.48 22.48 0.0M
2022-09-19 22.60 22.60 22.58 22.58 0.0M
2022-09-16 22.49 22.49 22.49 22.49 0.0M
2022-09-15 22.76 22.76 22.76 22.76 0.0M
2022-09-14 23.13 23.26 23.13 23.26 0.0M
2022-09-13 23.20 23.20 22.87 22.87 0.0M
2022-09-12 23.36 23.36 23.36 23.36 0.0M
2022-09-09 23.31 23.31 23.31 23.31 0.0M
2022-09-08 23.06 23.06 23.06 23.06 0.0M
2022-09-07 23.00 23.07 23.00 23.07 0.0M
2022-09-06 22.75 22.75 22.67 22.67 0.0M
2022-09-02 22.92 22.92 22.92 22.92 0.0M
2022-09-01 22.70 22.87 22.70 22.87 0.0M
2022-08-31 22.84 22.84 22.84 22.84 0.0M
2022-08-30 22.95 22.95 22.95 22.95 0.0M
2022-08-29 23.19 23.19 22.96 22.96 0.0M
2022-08-26 23.04 23.09 23.04 23.09 0.0M
2022-08-25 23.41 23.41 23.25 23.25 0.0M
2022-08-24 23.16 23.16 23.16 23.16 0.0M
2022-08-23 23.14 23.14 23.14 23.14 0.0M
2022-08-22 23.25 23.25 23.11 23.11 0.0M
2022-08-19 23.29 23.29 23.29 23.29 0.0M
2022-08-18 23.29 23.29 23.29 23.29 0.0M
2022-08-17 23.45 23.45 23.32 23.32 0.0M
2022-08-16 23.38 23.38 23.29 23.29 0.0M
2022-08-15 23.23 23.39 23.23 23.39 0.0M
2022-08-12 23.43 23.43 23.26 23.26 0.0M
2022-08-11 23.19 23.19 23.19 23.19 0.0M
2022-08-10 23.20 23.20 23.20 23.20 0.0M
2022-08-09 23.15 23.15 23.15 23.15 0.0M
2022-08-08 23.12 23.12 23.10 23.10 0.0M
2022-08-05 23.10 23.17 23.10 23.17 0.0M
2022-08-04 23.27 23.27 23.11 23.11 0.0M
2022-08-03 23.26 23.26 23.09 23.09 0.0M
2022-08-02 23.14 23.14 23.00 23.00 0.0M
2022-08-01 23.19 23.19 22.98 22.98 0.0M
2022-07-29 22.99 23.08 22.99 23.08 0.0M
2022-07-28 23.00 23.00 22.86 22.86 0.0M
2022-07-27 22.81 22.81 22.73 22.78 0.0M
2022-07-26 22.54 22.54 22.54 22.54 0.0M
2022-07-25 22.69 22.69 22.69 22.69 0.0M
2022-07-22 22.66 22.72 22.63 22.72 0.0M
2022-07-19 22.62 22.62 22.50 22.58 0.0M
2022-07-18 22.47 22.47 22.47 22.47 0.0M
2022-07-15 22.36 22.44 22.36 22.44 0.0M
2022-07-13 22.26 22.26 22.26 22.26 0.0M
2022-07-12 22.26 22.26 22.26 22.26 0.0M
2022-07-11 22.35 22.35 22.35 22.35 0.0M
2022-07-08 22.30 22.43 22.30 22.43 0.0M
2022-07-06 22.32 22.32 22.32 22.32 0.0M
2022-07-05 22.22 22.22 22.22 22.22 0.0M
2022-07-01 21.92 22.06 21.92 22.06 0.0M
2022-06-28 22.18 22.18 22.18 22.18 0.0M
2022-06-27 22.46 22.46 22.43 22.43 0.0M
2022-06-24 22.47 22.54 22.44 22.44 0.0M
2022-06-23 22.18 22.20 22.18 22.20 0.0M
2022-06-22 22.20 22.20 22.08 22.08 0.0M
2022-06-21 22.10 22.10 22.03 22.03 0.0M
2022-06-17 21.90 22.04 21.81 22.01 0.0M
2022-06-16 21.81 21.81 21.81 21.81 0.0M
2022-06-15 21.82 21.82 21.82 21.82 0.0M
2022-06-14 21.77 21.77 21.76 21.77 0.0M
2022-06-13 21.80 21.80 21.80 21.80 0.0M
2022-06-10 21.84 21.84 21.84 21.84 0.0M
2022-06-09 21.87 21.90 21.87 21.90 0.0M
2022-06-08 21.93 21.93 21.93 21.93 0.0M
2022-06-07 21.97 21.97 21.97 21.97 0.0M
2022-06-06 21.92 21.93 21.91 21.93 0.0M
2022-06-03 21.97 21.97 21.97 21.97 0.0M
2022-06-02 22.06 22.06 22.06 22.06 0.0M
2022-06-01 21.96 21.96 21.96 21.96 0.0M
2022-05-31 22.01 22.01 22.01 22.01 0.0M
2022-05-27 22.00 22.00 21.99 21.99 0.0M
2022-05-26 21.93 21.93 21.93 21.93 0.0M
2022-05-25 21.89 21.89 21.88 21.88 0.0M
2022-05-24 21.89 21.89 21.86 21.86 0.0M
2022-05-23 21.81 21.88 21.81 21.88 0.0M
2022-05-20 21.87 21.87 21.87 21.87 0.0M
2022-05-19 21.85 21.88 21.85 21.88 0.0M
2022-05-17 22.04 22.04 22.04 22.04 0.0M
2022-05-16 22.00 22.00 22.00 22.00 0.0M
2022-05-13 21.98 22.06 21.98 22.06 0.0M
2022-05-11 22.00 22.00 21.96 21.96 0.0M
2022-05-10 22.07 22.07 22.07 22.07 0.0M
2022-05-09 22.06 22.06 22.04 22.04 0.0M
2022-05-06 22.24 22.24 22.24 22.24 0.0M
2022-05-05 22.38 22.38 22.38 22.38 0.0M
2022-05-04 22.53 22.88 22.50 22.88 0.0M
2022-05-03 22.62 22.62 22.57 22.57 0.0M
2022-05-02 22.48 22.59 22.46 22.59 0.0M
2022-04-29 22.68 22.68 22.44 22.44 0.0M
2022-04-28 22.69 22.91 22.69 22.91 0.0M
2022-04-27 22.69 22.70 22.57 22.57 0.0M
2022-04-25 22.84 22.97 22.84 22.97 0.0M
2022-04-22 22.85 22.85 22.85 22.85 0.0M
2022-04-21 23.13 23.13 23.13 23.13 0.0M
2022-04-20 23.58 23.58 23.37 23.38 0.0M
2022-04-19 23.57 23.57 23.56 23.56 0.0M
2022-04-14 23.55 23.55 23.32 23.32 0.0M
2022-04-13 23.36 23.44 23.36 23.44 0.0M
2022-04-12 23.58 23.58 23.40 23.40 0.0M
2022-04-11 23.63 23.72 23.46 23.60 0.0M
2022-04-08 23.81 23.82 23.73 23.73 0.0M
2022-04-07 23.91 23.91 23.88 23.88 0.0M
2022-04-06 23.96 24.00 23.96 24.00 0.0M
2022-04-05 24.28 24.28 24.13 24.13 0.0M
2022-04-04 24.36 24.37 24.36 24.37 0.0M
2022-04-01 24.13 24.17 24.13 24.17 0.0M
2022-03-31 24.36 24.36 24.17 24.17 0.0M
2022-03-30 24.29 24.29 24.29 24.29 0.0M
2022-03-29 24.41 24.41 24.41 24.41 0.0M
2022-03-28 24.06 24.24 24.06 24.24 0.0M
2022-03-25 24.09 24.09 24.09 24.09 0.0M
2022-03-24 24.09 24.09 24.09 24.09 0.0M
2022-03-22 24.03 24.03 24.03 24.03 0.0M
2022-03-21 23.69 23.75 23.69 23.75 0.0M
2022-03-18 23.51 23.53 23.18 23.18 0.0M
2022-03-17 23.37 23.38 23.33 23.38 0.0M
2022-03-16 23.37 23.37 23.37 23.37 0.0M
2022-03-15 23.34 23.34 23.34 23.34 0.0M
2022-03-14 23.38 23.38 23.32 23.32 0.0M
2022-03-10 23.38 23.38 23.35 23.35 0.0M
2022-03-09 23.37 23.37 23.37 23.37 0.0M
2022-03-08 23.37 23.37 23.34 23.34 0.0M
2022-03-07 23.34 23.34 23.34 23.34 0.0M
2022-03-04 23.50 23.50 23.39 23.39 0.0M
2022-03-03 23.41 23.41 23.41 23.41 0.0M
2022-02-25 23.47 23.47 23.47 23.47 0.0M
2022-02-24 23.40 23.44 23.40 23.44 0.0M
2022-02-23 23.49 23.49 23.38 23.38 0.0M
2022-02-22 23.43 23.43 23.43 23.43 0.0M
2022-02-18 23.47 23.47 23.47 23.47 0.0M
2022-02-17 23.52 23.52 23.52 23.52 0.0M
2022-02-16 23.70 23.70 23.70 23.70 0.0M
2022-02-15 23.73 23.73 23.73 23.73 0.0M
2022-02-14 23.64 23.64 23.61 23.61 0.0M
2022-02-11 23.66 23.69 23.64 23.64 0.0M
2022-02-10 23.95 24.00 23.87 23.87 0.0M
2022-02-09 24.05 24.10 24.05 24.06 0.0M
2022-02-08 23.81 23.91 23.81 23.86 0.0M
2022-02-07 23.84 23.84 23.77 23.77 0.0M
2022-02-04 23.94 23.96 23.91 23.91 0.0M
2022-02-03 23.90 23.91 23.82 23.82 0.0M
2022-02-02 24.20 24.23 24.20 24.23 0.0M
2022-02-01 24.18 24.18 24.13 24.13 0.0M
2022-01-31 23.82 24.09 23.82 24.09 0.0M
2022-01-28 23.69 23.81 23.69 23.81 0.0M
2022-01-27 23.71 23.71 23.65 23.65 0.0M
2022-01-26 23.86 23.95 23.73 23.73 0.0M
2022-01-25 23.75 23.75 23.75 23.75 0.0M
2022-01-24 23.81 23.94 23.69 23.94 0.0M
2022-01-21 24.06 24.07 24.06 24.07 0.0M
2022-01-20 24.51 24.51 24.16 24.16 0.0M
2022-01-19 24.58 24.58 24.32 24.32 0.0M
2022-01-18 24.56 24.56 24.47 24.47 0.0M
2022-01-14 24.80 24.83 24.80 24.83 0.0M
2022-01-13 25.00 25.00 24.74 24.74 0.0M
2022-01-12 25.17 25.17 25.11 25.11 0.0M
2022-01-11 25.05 25.07 25.02 25.05 0.0M
2022-01-10 24.76 24.85 24.76 24.85 0.0M
2022-01-07 24.82 24.86 24.82 24.86 0.0M
2022-01-06 25.00 25.13 24.96 25.03 0.0M
2022-01-05 25.38 25.38 25.32 25.37 0.0M
2022-01-04 25.67 25.68 25.47 25.52 0.0M
2022-01-03 25.70 25.74 25.70 25.71 0.0M