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
2024-12-31 29.30 29.31 29.30 29.31 0.0M
2024-12-30 29.41 29.45 29.41 29.43 0.0M
2024-12-27 32.23 32.23 32.23 32.23 0.0M
2024-12-26 32.57 32.57 32.55 32.55 0.0M
2024-12-24 32.52 32.52 32.52 32.52 0.0M
2024-12-23 32.20 32.30 32.20 32.30 0.0M
2024-12-20 32.28 32.29 32.10 32.10 0.0M
2024-12-19 32.00 32.06 31.73 31.73 0.0M
2024-12-18 32.58 32.58 31.87 31.87 0.0M
2024-12-17 32.58 32.58 32.54 32.54 0.0M
2024-12-16 32.48 32.48 32.48 32.48 0.0M
2024-12-13 32.39 32.39 32.39 32.39 0.0M
2024-12-12 32.25 32.25 32.25 32.25 0.0M
2024-12-11 32.30 32.30 32.30 32.30 0.0M
2024-12-10 31.94 31.94 31.94 31.94 0.0M
2024-12-09 32.03 32.03 32.03 32.03 0.0M
2024-12-06 32.18 32.18 32.18 32.18 0.0M
2024-12-05 32.10 32.10 32.03 32.03 0.0M
2024-12-04 32.02 32.02 32.02 32.02 0.0M
2024-12-03 31.72 31.72 31.72 31.72 0.0M
2024-12-02 31.70 31.70 31.70 31.70 0.0M
2024-11-29 31.42 31.42 31.42 31.42 0.0M
2024-11-27 31.05 31.18 31.05 31.13 0.0M
2024-11-26 31.35 31.35 31.35 31.35 0.0M
2024-11-25 31.11 31.19 31.11 31.19 0.0M
2024-11-22 31.09 31.18 31.09 31.18 0.0M
2024-11-21 31.08 31.08 31.08 31.08 0.0M
2024-11-20 30.87 31.02 30.87 31.02 0.0M
2024-11-19 30.76 30.98 30.76 30.98 0.0M
2024-11-18 30.80 30.80 30.80 30.80 0.0M
2024-11-15 30.60 30.60 30.60 30.60 0.0M
2024-11-14 31.27 31.27 31.27 31.27 0.0M
2024-11-13 31.37 31.37 31.37 31.37 0.0M
2024-11-12 31.33 31.33 31.33 31.33 0.0M
2024-11-11 31.31 31.36 31.31 31.36 0.0M
2024-11-08 31.37 31.37 31.37 31.37 0.0M
2024-11-07 31.31 31.37 31.31 31.37 0.0M
2024-11-06 30.85 31.01 30.85 31.01 0.0M
2024-11-05 30.42 30.42 30.42 30.42 0.0M
2024-11-04 30.17 30.17 30.17 30.17 0.0M
2024-11-01 30.25 30.25 30.25 30.25 0.0M
2024-10-31 30.13 30.13 30.13 30.13 0.0M
2024-10-30 30.60 30.60 30.60 30.60 0.0M
2024-10-29 30.79 30.79 30.79 30.79 0.0M
2024-10-28 30.69 30.69 30.55 30.55 0.0M
2024-10-25 30.75 30.75 30.64 30.64 0.0M
2024-10-24 30.49 30.49 30.49 30.49 0.0M
2024-10-23 30.32 30.32 30.32 30.32 0.0M
2024-10-22 30.55 30.55 30.55 30.55 0.0M
2024-10-21 30.48 30.56 30.44 30.56 0.0M
2024-10-18 30.49 30.49 30.49 30.49 0.0M
2024-10-17 30.39 30.39 30.39 30.39 0.0M
2024-10-16 30.41 30.41 30.41 30.41 0.0M
2024-10-15 30.36 30.36 30.36 30.36 0.0M
2024-10-14 30.64 30.64 30.64 30.64 0.0M
2024-10-11 30.46 30.46 30.46 30.46 0.0M
2024-10-10 30.48 30.48 30.48 30.48 0.0M
2024-10-09 30.47 30.47 30.47 30.47 0.0M
2024-10-08 30.33 30.33 30.33 30.33 0.0M
2024-10-07 30.09 30.09 30.09 30.09 0.0M
2024-10-04 30.17 30.22 30.15 30.22 0.0M
2024-10-03 30.01 30.08 30.01 30.08 0.0M
2024-10-02 30.03 30.03 30.03 30.03 0.0M
2024-10-01 29.99 29.99 29.99 29.99 0.0M
2024-09-30 30.27 30.27 30.27 30.27 0.0M
2024-09-27 30.13 30.13 30.13 30.13 0.0M
2024-09-26 30.28 30.28 30.28 30.28 0.0M
2024-09-25 30.12 30.12 30.12 30.12 0.0M
2024-09-24 30.08 30.08 30.08 30.08 0.0M
2024-09-23 30.01 30.01 30.01 30.01 0.0M
2024-09-20 29.93 29.93 29.93 29.93 0.0M
2024-09-19 30.08 30.08 30.08 30.08 0.0M
2024-09-18 29.32 29.33 29.32 29.33 0.0M
2024-09-17 29.39 29.51 29.38 29.51 0.0M
2024-09-16 29.42 29.42 29.42 29.42 0.0M
2024-09-13 29.56 29.56 29.56 29.56 0.0M
2024-09-12 29.52 29.52 29.52 29.52 0.0M
2024-09-11 29.28 29.28 29.28 29.28 0.0M
2024-09-10 28.87 28.87 28.87 28.87 0.0M
2024-09-09 28.70 28.70 28.70 28.70 0.0M
2024-09-06 28.60 28.60 28.60 28.60 0.0M
2024-09-05 29.07 29.07 29.07 29.07 0.0M
2024-09-04 28.93 28.93 28.86 28.86 0.0M
2024-09-03 29.62 29.62 29.06 29.06 0.0M
2024-08-30 29.77 29.77 29.77 29.77 0.0M
2024-08-29 29.52 29.52 29.52 29.52 0.0M
2024-08-28 29.54 29.61 29.54 29.57 0.0M
2024-08-27 29.80 29.80 29.80 29.80 0.0M
2024-08-26 29.79 29.79 29.79 29.79 0.0M
2024-08-23 29.97 29.97 29.97 29.97 0.0M
2024-08-22 29.81 29.81 29.81 29.81 0.0M
2024-08-20 30.06 30.06 30.06 30.06 0.0M
2024-08-19 29.84 30.05 29.84 30.05 0.0M
2024-08-16 29.77 29.77 29.77 29.77 0.0M
2024-08-15 29.77 29.77 29.77 29.77 0.0M
2024-08-14 29.13 29.26 29.13 29.26 0.0M
2024-08-13 29.30 29.30 29.30 29.30 0.0M
2024-08-12 28.91 28.91 28.91 28.91 0.0M
2024-08-09 28.97 28.97 28.97 28.97 0.0M
2024-08-08 28.65 28.89 28.65 28.89 0.0M
2024-08-07 28.92 28.92 28.58 28.58 0.0M
2024-08-06 28.70 28.70 28.70 28.70 0.0M
2024-08-05 28.88 28.88 28.88 28.88 0.0M
2024-08-02 29.06 29.06 29.06 29.06 0.0M
2024-08-01 29.64 29.64 29.19 29.33 0.0M
2024-07-31 29.72 29.72 29.61 29.69 0.0M
2024-07-30 29.21 29.21 29.21 29.21 0.0M
2024-07-29 29.46 29.46 29.46 29.46 0.0M
2024-07-26 29.29 29.29 29.29 29.29 0.0M
2024-07-25 29.29 29.29 29.29 29.29 0.0M
2024-07-24 29.55 29.55 29.41 29.41 0.0M
2024-07-23 30.11 30.11 30.11 30.11 0.0M
2024-07-22 30.22 30.23 30.22 30.23 0.0M
2024-07-19 30.11 30.15 29.88 29.91 0.0M
2024-07-18 30.15 30.15 30.15 30.15 0.0M
2024-07-17 30.24 30.24 30.24 30.24 0.0M
2024-07-16 30.85 30.86 30.83 30.86 0.0M
2024-07-15 30.81 30.81 30.81 30.81 0.0M
2024-07-12 30.78 30.78 30.77 30.77 0.0M
2024-07-11 30.71 30.71 30.67 30.67 0.0M
2024-07-10 30.99 31.16 30.99 31.16 0.0M
2024-07-09 30.96 30.96 30.96 30.96 0.0M
2024-07-08 30.90 30.90 30.90 30.90 0.0M
2024-07-05 30.75 30.88 30.75 30.88 0.0M
2024-07-03 30.62 30.62 30.62 30.62 0.0M
2024-07-02 30.17 30.47 30.17 30.47 0.0M
2024-07-01 30.14 30.14 30.14 30.14 0.0M
2024-06-28 30.32 30.32 30.07 30.07 0.0M
2024-06-27 30.21 30.21 30.21 30.21 0.0M
2024-06-26 30.23 30.23 30.23 30.23 0.0M
2024-06-25 30.02 30.20 30.02 30.20 0.0M
2024-06-24 29.89 29.89 29.89 29.89 0.0M
2024-06-21 30.34 30.34 30.30 30.32 0.0M
2024-06-20 30.30 30.30 30.30 30.30 0.0M
2024-06-18 30.30 30.30 30.30 30.30 0.0M
2024-06-17 30.31 30.31 30.31 30.31 0.0M
2024-06-14 30.14 30.14 30.14 30.14 0.0M
2024-06-13 30.10 30.10 30.10 30.10 0.0M
2024-06-12 29.99 29.99 29.99 29.99 0.0M
2024-06-11 29.64 29.64 29.64 29.64 0.0M
2024-06-10 29.85 29.85 29.85 29.85 0.0M
2024-06-07 29.39 29.39 29.39 29.39 0.0M
2024-06-06 29.44 29.44 29.44 29.44 0.0M
2024-06-04 28.94 28.94 28.94 28.94 0.0M
2024-06-03 28.86 28.86 28.86 28.86 0.0M
2024-05-31 28.71 28.71 28.71 28.71 0.0M
2024-05-30 28.77 28.77 28.77 28.77 0.0M
2024-05-29 29.00 29.00 29.00 29.00 0.0M
2024-05-28 29.23 29.23 29.23 29.23 0.0M
2024-05-24 29.09 29.09 29.09 29.09 0.0M
2024-05-23 29.18 29.18 28.84 28.84 0.0M
2024-05-22 28.98 28.98 28.91 28.91 0.0M
2024-05-21 28.95 28.95 28.95 28.95 0.0M
2024-05-20 28.87 28.87 28.87 28.87 0.0M
2024-05-17 28.71 28.71 28.71 28.71 0.0M
2024-05-16 28.76 28.76 28.76 28.76 0.0M
2024-05-15 28.77 28.77 28.77 28.77 0.0M
2024-05-14 28.41 28.41 28.41 28.41 0.0M
2024-05-13 28.21 28.21 28.21 28.21 0.0M
2024-05-10 28.19 28.19 28.19 28.19 0.0M
2024-05-09 28.17 28.17 28.17 28.17 0.0M
2024-05-08 28.09 28.09 28.09 28.09 0.0M
2024-05-07 28.13 28.13 28.13 28.13 0.0M
2024-05-06 27.98 28.09 27.98 28.09 0.0M
2024-05-03 27.85 27.85 27.85 27.85 0.0M
2024-05-02 27.49 27.49 27.49 27.49 0.0M
2024-05-01 27.34 27.34 27.24 27.24 0.0M
2024-04-30 27.40 27.40 27.40 27.40 0.0M
2024-04-29 27.75 27.75 27.75 27.75 0.0M
2024-04-26 27.66 27.66 27.66 27.66 0.0M
2024-04-25 27.39 27.44 27.39 27.44 0.0M
2024-04-24 27.54 27.54 27.54 27.54 0.0M
2024-04-23 27.50 27.50 27.50 27.50 0.0M
2024-04-22 27.19 27.19 27.19 27.19 0.0M
2024-04-19 27.14 27.14 27.14 27.14 0.0M
2024-04-18 27.49 27.49 27.49 27.49 0.0M
2024-04-17 27.54 27.54 27.54 27.54 0.0M
2024-04-16 27.82 27.82 27.82 27.82 0.0M
2024-04-15 27.82 27.82 27.82 27.82 0.0M
2024-04-12 28.11 28.11 28.11 28.11 0.0M
2024-04-11 28.49 28.49 28.49 28.49 0.0M
2024-04-10 28.13 28.13 28.13 28.13 0.0M
2024-04-09 28.22 28.29 28.22 28.27 0.0M
2024-04-08 28.30 28.30 28.24 28.24 0.0M
2024-04-05 28.25 28.25 28.25 28.25 0.0M
2024-04-04 27.98 27.98 27.98 27.98 0.0M
2024-04-03 28.26 28.26 28.26 28.26 0.0M
2024-04-02 28.23 28.23 28.23 28.23 0.0M
2024-04-01 28.39 28.39 28.37 28.39 0.0M
2024-03-28 28.30 28.30 28.30 28.30 0.0M
2024-03-27 28.36 28.36 28.36 28.36 0.0M
2024-03-26 28.26 28.26 28.26 28.26 0.0M
2024-03-25 28.36 28.36 28.36 28.36 0.0M
2024-03-22 28.45 28.45 28.45 28.45 0.0M
2024-03-21 28.43 28.43 28.43 28.43 0.0M
2024-03-20 28.35 28.35 28.35 28.35 0.0M
2024-03-19 28.10 28.10 28.10 28.10 0.0M
2024-03-18 28.09 28.09 28.09 28.09 0.0M
2024-03-15 27.92 27.92 27.92 27.92 0.0M
2024-03-14 28.25 28.25 28.25 28.25 0.0M
2024-03-13 28.23 28.23 28.23 28.23 0.0M
2024-03-12 28.41 28.41 28.41 28.41 0.0M
2024-03-11 28.07 28.07 28.07 28.07 0.0M
2024-03-08 28.09 28.09 28.09 28.09 0.0M
2024-03-07 28.34 28.34 28.34 28.34 0.0M
2024-03-06 28.20 28.20 28.10 28.10 0.0M
2024-03-05 27.86 27.86 27.86 27.86 0.0M
2024-03-04 28.19 28.19 28.19 28.19 0.0M
2024-03-01 28.28 28.28 28.28 28.28 0.0M
2024-02-29 28.07 28.07 28.07 28.07 0.0M
2024-02-28 27.83 27.83 27.83 27.83 0.0M
2024-02-27 27.91 27.91 27.91 27.91 0.0M
2024-02-26 27.89 27.89 27.89 27.89 0.0M
2024-02-23 27.88 27.88 27.88 27.88 0.0M
2024-02-22 27.93 27.93 27.93 27.93 0.0M
2024-02-21 27.31 27.31 27.31 27.31 0.0M
2024-02-20 27.42 27.42 27.42 27.42 0.0M
2024-02-16 27.53 27.53 27.53 27.53 0.0M
2024-02-15 27.60 27.71 27.60 27.71 0.0M
2024-02-14 27.70 27.70 27.70 27.70 0.0M
2024-02-13 27.45 27.45 27.45 27.45 0.0M
2024-02-12 27.67 27.67 27.67 27.67 0.0M
2024-02-09 27.81 27.81 27.81 27.81 0.0M
2024-02-08 27.63 27.63 27.63 27.63 0.0M
2024-02-07 27.56 27.56 27.56 27.56 0.0M
2024-02-06 27.35 27.35 27.35 27.35 0.0M
2024-02-05 27.41 27.41 27.41 27.41 0.0M
2024-02-02 27.46 27.46 27.46 27.46 0.0M
2024-02-01 27.09 27.09 27.09 27.09 0.0M
2024-01-31 26.80 26.80 26.80 26.80 0.0M
2024-01-30 27.18 27.18 27.18 27.18 0.0M
2024-01-29 27.39 27.39 27.39 27.39 0.0M
2024-01-26 27.19 27.19 27.19 27.19 0.0M
2024-01-25 27.24 27.24 27.24 27.24 0.0M
2024-01-24 27.34 27.34 27.24 27.24 0.0M
2024-01-23 27.17 27.17 27.17 27.17 0.0M
2024-01-22 27.06 27.06 27.06 27.06 0.0M
2024-01-19 27.05 27.05 27.05 27.05 0.0M
2024-01-18 26.71 26.71 26.71 26.71 0.0M
2024-01-17 26.42 26.42 26.42 26.42 0.0M
2024-01-16 26.48 26.48 26.48 26.48 0.0M
2024-01-12 26.52 26.52 26.52 26.52 0.0M
2024-01-11 26.51 26.51 26.51 26.51 0.0M
2024-01-10 26.40 26.40 26.40 26.40 0.0M
2024-01-09 26.15 26.30 26.15 26.30 0.0M
2024-01-08 26.27 26.27 26.27 26.27 0.0M
2024-01-05 25.93 25.93 25.93 25.93 0.0M
2024-01-04 25.89 25.89 25.89 25.89 0.0M
2024-01-03 25.98 25.98 25.98 25.98 0.0M
2024-01-02 26.14 26.14 26.14 26.14 0.0M