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
2023-12-29 26.51 26.51 26.51 26.51 0.0M
2023-12-28 26.59 26.59 26.59 26.59 0.0M
2023-12-27 26.62 26.62 26.62 26.62 0.0M
2023-12-26 26.59 26.59 26.59 26.59 0.0M
2023-12-22 26.51 26.51 26.51 26.51 0.0M
2023-12-21 26.52 26.52 26.52 26.52 0.0M
2023-12-20 26.54 26.54 26.29 26.29 0.0M
2023-12-19 26.51 26.51 26.51 26.51 0.0M
2023-12-18 26.48 26.48 26.48 26.48 0.0M
2023-12-15 26.36 26.36 26.36 26.36 0.0M
2023-12-14 26.24 26.24 26.24 26.24 0.0M
2023-12-13 26.18 26.18 26.18 26.18 0.0M
2023-12-12 25.84 25.89 25.84 25.89 0.0M
2023-12-11 25.69 25.69 25.69 25.69 0.0M
2023-12-08 25.48 25.48 25.48 25.48 0.0M
2023-12-07 25.38 25.38 25.38 25.38 0.0M
2023-12-06 25.06 25.06 25.06 25.06 0.0M
2023-12-05 25.15 25.15 25.15 25.15 0.0M
2023-12-04 25.08 25.08 25.08 25.08 0.0M
2023-12-01 25.23 25.34 25.23 25.34 0.0M
2023-11-30 25.26 25.26 25.26 25.26 0.0M
2023-11-29 25.31 25.31 25.31 25.31 0.0M
2023-11-28 25.33 25.34 25.33 25.34 0.0M
2023-11-27 25.25 25.28 25.24 25.27 0.0M
2023-11-24 25.25 25.29 25.25 25.29 0.0M
2023-11-22 25.33 25.33 25.33 25.33 0.0M
2023-11-21 25.19 25.21 25.19 25.21 0.0M
2023-11-20 25.33 25.33 25.33 25.33 0.0M
2023-11-17 25.11 25.11 25.11 25.11 0.0M
2023-11-16 25.06 25.06 25.06 25.06 0.0M
2023-11-15 25.04 25.04 25.04 25.04 0.0M
2023-11-14 25.02 25.02 25.02 25.02 0.0M
2023-11-13 24.55 24.55 24.55 24.55 0.0M
2023-11-10 24.37 24.68 24.34 24.68 0.0M
2023-11-09 24.21 24.21 24.21 24.21 0.0M
2023-11-08 24.36 24.36 24.36 24.36 0.0M
2023-11-07 24.30 24.35 24.30 24.35 0.0M
2023-11-06 24.16 24.16 24.16 24.16 0.0M
2023-11-03 24.15 24.15 24.15 24.15 0.0M
2023-11-02 23.92 23.92 23.92 23.92 0.0M
2023-11-01 23.63 23.66 23.62 23.66 0.0M
2023-10-31 23.41 23.45 23.41 23.45 0.0M
2023-10-30 23.43 23.43 23.43 23.43 0.0M
2023-10-27 23.33 23.33 23.33 23.33 0.0M
2023-10-26 23.42 23.42 23.31 23.31 0.0M
2023-10-25 23.53 23.53 23.53 23.53 0.0M
2023-10-24 23.85 23.85 23.85 23.85 0.0M
2023-10-23 23.72 23.72 23.72 23.72 0.0M
2023-10-20 23.75 23.75 23.75 23.75 0.0M
2023-10-19 23.94 23.94 23.94 23.94 0.0M
2023-10-18 24.04 24.04 24.04 24.04 0.0M
2023-10-17 24.26 24.26 24.26 24.26 0.0M
2023-10-16 24.38 24.38 24.30 24.30 0.0M
2023-10-13 24.15 24.15 24.15 24.15 0.0M
2023-10-12 24.34 24.34 24.34 24.34 0.0M
2023-10-11 24.40 24.40 24.40 24.40 0.0M
2023-10-10 24.31 24.31 24.31 24.31 0.0M
2023-10-09 24.17 24.17 24.17 24.17 0.0M
2023-10-06 24.15 24.15 24.15 24.15 0.0M
2023-10-05 23.87 23.87 23.87 23.87 0.0M
2023-10-04 23.93 23.93 23.93 23.93 0.0M
2023-10-03 23.72 23.72 23.72 23.72 0.0M
2023-10-02 23.94 23.94 23.94 23.94 0.0M
2023-09-29 23.85 23.85 23.85 23.85 0.0M
2023-09-28 23.84 23.84 23.84 23.84 0.0M
2023-09-27 23.72 23.72 23.72 23.72 0.0M
2023-09-26 23.70 23.70 23.70 23.70 0.0M
2023-09-25 23.86 23.90 23.86 23.90 0.0M
2023-09-22 23.87 23.87 23.87 23.87 0.0M
2023-09-21 23.84 23.84 23.84 23.84 0.0M
2023-09-20 24.11 24.11 24.11 24.11 0.0M
2023-09-19 24.33 24.33 24.33 24.33 0.0M
2023-09-18 24.39 24.40 24.39 24.40 0.0M
2023-09-15 24.37 24.37 24.37 24.37 0.0M
2023-09-14 24.75 24.75 24.75 24.75 0.0M
2023-09-13 24.56 24.56 24.56 24.56 0.0M
2023-09-12 24.47 24.47 24.47 24.47 0.0M
2023-09-11 24.62 24.73 24.62 24.73 0.0M
2023-09-08 24.49 24.49 24.49 24.49 0.0M
2023-09-07 24.39 24.39 24.39 24.39 0.0M
2023-09-06 24.57 24.57 24.57 24.57 0.0M
2023-09-05 24.78 24.86 24.78 24.86 0.0M
2023-09-01 24.79 24.79 24.79 24.79 0.0M
2023-08-31 24.79 24.86 24.79 24.86 0.0M
2023-08-30 24.73 24.73 24.73 24.73 0.0M
2023-08-29 24.61 24.61 24.61 24.61 0.0M
2023-08-28 24.19 24.19 24.19 24.19 0.0M
2023-08-25 24.05 24.05 24.05 24.05 0.0M
2023-08-24 24.00 24.00 23.93 23.93 0.0M
2023-08-23 24.32 24.32 24.32 24.32 0.0M
2023-08-22 24.02 24.02 24.02 24.02 0.0M
2023-08-21 24.06 24.06 24.06 24.06 0.0M
2023-08-18 23.75 23.75 23.75 23.75 0.0M
2023-08-17 23.84 23.84 23.84 23.84 0.0M
2023-08-16 24.02 24.02 24.02 24.02 0.0M
2023-08-15 24.42 24.42 24.19 24.19 0.0M
2023-08-14 24.47 24.47 24.47 24.47 0.0M
2023-08-11 24.22 24.22 24.20 24.20 0.0M
2023-08-10 24.36 24.36 24.36 24.36 0.0M
2023-08-09 24.33 24.33 24.33 24.33 0.0M
2023-08-08 24.55 24.55 24.55 24.55 0.0M
2023-08-07 24.70 24.70 24.70 24.70 0.0M
2023-08-04 24.61 24.61 24.61 24.61 0.0M
2023-08-03 24.68 24.68 24.68 24.68 0.0M
2023-08-02 24.65 24.65 24.65 24.65 0.0M
2023-08-01 25.09 25.09 25.09 25.09 0.0M
2023-07-31 25.11 25.11 25.11 25.11 0.0M
2023-07-28 25.17 25.17 25.17 25.17 0.0M
2023-07-27 24.83 24.83 24.83 24.83 0.0M
2023-07-26 24.86 24.86 24.86 24.86 0.0M
2023-07-25 24.90 24.90 24.90 24.90 0.0M
2023-07-24 24.77 24.80 24.77 24.80 0.0M
2023-07-21 24.72 24.72 24.72 24.72 0.0M
2023-07-19 25.20 25.20 25.19 25.19 0.0M
2023-07-18 25.22 25.22 25.22 25.22 0.0M
2023-07-17 25.04 25.04 25.02 25.04 0.0M
2023-07-14 24.93 24.93 24.93 24.93 0.0M
2023-07-13 24.91 24.91 24.91 24.91 0.0M
2023-07-12 24.62 24.66 24.61 24.66 0.0M
2023-07-11 24.39 24.39 24.39 24.39 0.0M
2023-07-10 24.29 24.29 24.29 24.29 0.0M
2023-07-07 24.31 24.31 24.31 24.31 0.0M
2023-07-06 24.35 24.35 24.35 24.35 0.0M
2023-07-05 24.49 24.49 24.49 24.49 0.0M
2023-07-03 24.45 24.45 24.45 24.45 0.0M
2023-06-30 24.50 24.50 24.50 24.50 0.0M
2023-06-29 24.19 24.19 24.19 24.19 0.0M
2023-06-28 24.23 24.23 24.23 24.23 0.0M
2023-06-27 24.22 24.22 24.22 24.22 0.0M
2023-06-26 24.04 24.04 24.04 24.04 0.0M
2023-06-23 24.20 24.20 24.20 24.20 0.0M
2023-06-22 24.35 24.35 24.35 24.35 0.0M
2023-06-21 24.21 24.21 24.21 24.21 0.0M
2023-06-20 24.39 24.39 24.39 24.39 0.0M
2023-06-16 24.52 24.52 24.37 24.37 0.0M
2023-06-15 24.69 24.69 24.69 24.69 0.0M
2023-06-14 24.61 24.70 24.61 24.65 0.0M
2023-06-13 24.68 24.68 24.63 24.63 0.0M
2023-06-12 24.56 24.58 24.56 24.58 0.0M
2023-06-09 24.55 24.55 24.55 24.55 0.0M
2023-06-08 24.55 24.56 24.55 24.56 0.0M
2023-06-07 24.47 24.47 24.47 24.47 0.0M
2023-06-06 24.52 24.52 24.52 24.52 0.0M
2023-06-05 24.59 24.59 24.59 24.59 0.0M
2023-06-02 24.58 24.58 24.50 24.50 0.0M
2023-06-01 24.52 24.53 24.52 24.53 0.0M
2023-05-31 24.43 24.43 24.43 24.43 0.0M
2023-05-30 24.46 24.46 24.46 24.46 0.0M
2023-05-26 24.33 24.33 24.33 24.33 0.0M
2023-05-25 24.20 24.20 24.20 24.20 0.0M
2023-05-24 23.93 23.93 23.93 23.93 0.0M
2023-05-23 24.04 24.04 24.04 24.04 0.0M
2023-05-22 24.06 24.11 24.06 24.11 0.0M
2023-05-19 24.13 24.15 24.13 24.15 0.0M
2023-05-18 24.02 24.11 24.01 24.11 0.0M
2023-05-17 23.95 23.95 23.95 23.95 0.0M
2023-05-16 23.83 23.83 23.74 23.74 0.0M
2023-05-15 23.76 23.77 23.73 23.73 0.0M
2023-05-12 23.64 23.64 23.64 23.64 0.0M
2023-05-11 23.67 23.67 23.67 23.67 0.0M
2023-05-10 23.61 23.61 23.61 23.61 0.0M
2023-05-09 23.43 23.43 23.43 23.43 0.0M
2023-05-08 23.40 23.51 23.40 23.51 0.0M
2023-05-05 23.53 23.53 23.53 23.53 0.0M
2023-05-04 23.16 23.16 23.16 23.16 0.0M
2023-05-03 23.21 23.21 23.21 23.21 0.0M
2023-05-02 23.32 23.32 23.32 23.32 0.0M
2023-05-01 23.40 23.40 23.40 23.40 0.0M
2023-04-28 23.42 23.42 23.42 23.42 0.0M
2023-04-27 23.34 23.34 23.34 23.34 0.0M
2023-04-26 22.96 22.96 22.96 22.96 0.0M
2023-04-25 22.84 22.84 22.84 22.84 0.0M
2023-04-24 23.12 23.12 23.12 23.12 0.0M
2023-04-21 23.15 23.15 23.15 23.15 0.0M
2023-04-20 23.10 23.10 23.10 23.10 0.0M
2023-04-19 23.08 23.23 23.08 23.23 0.0M
2023-04-18 23.23 23.23 23.23 23.23 0.0M
2023-04-17 23.21 23.21 23.21 23.21 0.0M
2023-04-14 23.19 23.19 23.19 23.19 0.0M
2023-04-13 23.20 23.20 23.20 23.20 0.0M
2023-04-12 23.00 23.00 23.00 23.00 0.0M
2023-04-11 23.11 23.11 23.11 23.11 0.0M
2023-04-10 23.19 23.19 23.19 23.19 0.0M
2023-04-06 23.15 23.15 23.15 23.15 0.0M
2023-04-05 23.07 23.07 23.07 23.07 0.0M
2023-04-04 23.21 23.21 23.21 23.21 0.0M
2023-04-03 23.19 23.19 23.19 23.19 0.0M
2023-03-31 23.23 23.23 23.23 23.23 0.0M
2023-03-30 23.04 23.04 23.04 23.04 0.0M
2023-03-29 22.97 22.97 22.97 22.97 0.0M
2023-03-28 22.75 22.75 22.75 22.75 0.0M
2023-03-27 22.78 22.78 22.78 22.78 0.0M
2023-03-24 22.85 22.85 22.85 22.85 0.0M
2023-03-23 22.87 22.87 22.87 22.87 0.0M
2023-03-22 22.64 22.64 22.64 22.64 0.0M
2023-03-21 22.84 22.84 22.84 22.84 0.0M
2023-03-20 22.65 22.65 22.65 22.65 0.0M
2023-03-17 22.78 22.78 22.78 22.78 0.0M
2023-03-16 22.77 22.78 22.77 22.78 0.0M
2023-03-15 22.60 22.60 22.60 22.60 0.0M
2023-03-14 22.57 22.57 22.57 22.57 0.0M
2023-03-13 22.01 22.01 21.96 21.96 0.0M
2023-03-10 21.88 21.88 21.83 21.83 0.0M
2023-03-09 22.11 22.11 22.11 22.11 0.0M
2023-03-08 22.36 22.36 22.35 22.35 0.0M
2023-03-07 22.30 22.30 22.30 22.30 0.0M
2023-03-06 22.55 22.55 22.38 22.38 0.0M
2023-03-03 22.38 22.44 22.36 22.44 0.0M
2023-03-02 22.03 22.15 22.03 22.06 0.0M
2023-03-01 21.93 21.93 21.93 21.93 0.0M
2023-02-28 22.03 22.03 22.03 22.03 0.0M
2023-02-27 22.12 22.12 22.11 22.11 0.0M
2023-02-24 21.93 21.93 21.93 21.93 0.0M
2023-02-23 22.18 22.18 22.18 22.18 0.0M
2023-02-22 22.01 22.01 22.01 22.01 0.0M
2023-02-21 21.99 21.99 21.99 21.99 0.0M
2023-02-17 22.25 22.25 22.25 22.25 0.0M
2023-02-16 22.48 22.48 22.32 22.32 0.0M
2023-02-15 22.44 22.51 22.44 22.51 0.0M
2023-02-14 22.40 22.47 22.40 22.47 0.0M
2023-02-13 22.25 22.30 22.25 22.30 0.0M
2023-02-10 22.19 22.19 22.19 22.19 0.0M
2023-02-09 22.20 22.20 22.20 22.20 0.0M
2023-02-08 22.27 22.27 22.27 22.27 0.0M
2023-02-07 22.27 22.49 22.27 22.49 0.0M
2023-02-06 22.28 22.28 22.28 22.28 0.0M
2023-02-03 22.40 22.40 22.30 22.30 0.0M
2023-02-02 22.42 22.50 22.40 22.50 0.0M
2023-02-01 21.94 22.20 21.92 22.20 0.0M
2023-01-31 22.00 22.00 22.00 22.00 0.0M
2023-01-30 21.78 21.78 21.78 21.78 0.0M
2023-01-27 21.80 22.00 21.80 22.00 0.0M
2023-01-26 21.73 21.92 21.73 21.92 0.0M
2023-01-25 21.47 21.72 21.45 21.72 0.0M
2023-01-24 21.61 21.70 21.61 21.70 0.0M
2023-01-23 21.77 21.77 21.77 21.77 0.0M
2023-01-20 20.98 21.43 20.98 21.43 0.0M
2023-01-19 21.14 21.14 21.07 21.07 0.0M
2023-01-18 21.29 21.29 21.29 21.29 0.0M
2023-01-17 21.45 21.45 21.45 21.45 0.0M
2023-01-13 21.15 21.15 21.15 21.15 0.0M
2023-01-12 21.31 21.31 21.31 21.31 0.0M
2023-01-11 21.20 21.20 21.20 21.20 0.0M
2023-01-10 20.98 20.98 20.98 20.98 0.0M
2023-01-09 20.95 20.95 20.95 20.95 0.0M
2023-01-06 20.87 20.87 20.87 20.87 0.0M
2023-01-05 20.67 20.67 20.53 20.53 0.0M
2023-01-04 20.74 20.74 20.74 20.74 0.0M
2023-01-03 20.74 20.74 20.74 20.74 0.0M