Global X NASDAQ 100® Tail Risk ETF

QTR
🏛️ usa →
35.31
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
2021-12-31 25.48 25.48 25.48 25.48 0.0M
2021-12-30 25.79 25.79 25.79 25.79 0.0M
2021-12-29 26.30 26.30 26.30 26.30 0.0M
2021-12-28 26.46 26.46 26.21 26.21 0.0M
2021-12-27 26.24 26.35 26.23 26.34 0.0M
2021-12-23 25.94 26.04 25.94 26.03 0.0M
2021-12-22 25.75 25.84 25.69 25.84 0.0M
2021-12-21 25.36 25.61 25.30 25.61 0.0M
2021-12-20 25.17 25.21 25.17 25.21 0.0M
2021-12-17 25.45 25.45 25.45 25.45 0.0M
2021-12-15 26.21 26.21 26.21 26.21 0.0M
2021-12-14 25.49 25.65 25.46 25.65 0.0M
2021-12-13 26.00 26.00 26.00 26.00 0.0M
2021-12-10 26.25 26.28 26.25 26.28 0.0M
2021-12-09 26.04 26.04 26.04 26.04 0.0M
2021-12-08 26.35 26.39 26.35 26.39 0.0M
2021-12-07 25.93 26.25 25.93 26.25 0.0M
2021-12-06 25.26 25.54 25.26 25.54 0.0M
2021-12-03 25.41 25.41 25.15 25.39 0.0M
2021-12-02 25.59 25.76 25.55 25.76 0.0M
2021-12-01 25.66 25.66 25.66 25.66 0.0M
2021-11-30 26.41 26.41 26.05 26.05 0.0M
2021-11-29 26.16 26.44 26.16 26.44 0.0M
2021-11-26 26.32 26.32 25.94 25.94 0.0M
2021-11-24 26.41 26.42 26.38 26.38 0.0M
2021-11-23 26.20 26.29 26.19 26.29 0.0M
2021-11-22 26.70 26.70 26.50 26.50 0.0M
2021-11-19 26.72 26.72 26.72 26.72 0.0M
2021-11-18 26.49 26.57 26.49 26.57 0.0M
2021-11-17 26.35 26.35 26.30 26.30 0.0M
2021-11-15 26.09 26.09 26.09 26.09 0.0M
2021-11-12 25.88 25.88 25.88 25.88 0.0M
2021-11-11 25.88 25.88 25.88 25.88 0.0M
2021-11-10 25.87 25.90 25.84 25.84 0.0M
2021-11-09 26.17 26.19 26.17 26.19 0.0M
2021-11-08 26.46 26.46 26.46 26.46 0.0M
2021-11-05 26.53 26.53 26.40 26.40 0.0M
2021-11-04 26.34 26.34 26.34 26.34 0.0M
2021-11-03 25.77 26.06 25.77 26.06 0.0M
2021-11-02 25.80 25.81 25.77 25.78 0.0M
2021-11-01 25.63 25.67 25.60 25.67 0.0M
2021-10-29 25.34 25.61 25.34 25.61 0.0M
2021-10-28 25.31 25.50 25.31 25.50 0.0M
2021-10-27 25.07 25.39 25.07 25.25 0.0M
2021-10-26 25.19 25.19 25.19 25.19 0.0M
2021-10-25 25.11 25.17 25.09 25.09 0.0M
2021-10-22 25.00 25.01 24.91 24.91 0.0M
2021-10-21 24.97 25.09 24.97 25.09 0.0M
2021-10-20 25.00 25.00 24.92 24.94 0.0M
2021-10-19 24.94 25.02 24.94 25.01 0.0M
2021-10-18 24.69 24.85 24.69 24.85 0.0M
2021-10-15 24.62 24.62 24.62 24.62 0.0M
2021-10-14 24.29 24.50 24.29 24.50 0.0M
2021-10-13 24.05 24.19 24.05 24.19 0.0M
2021-10-12 24.17 24.18 24.07 24.11 0.0M
2021-10-08 24.32 24.32 24.32 24.32 0.0M
2021-10-07 24.50 24.50 24.42 24.42 0.0M
2021-10-06 24.30 24.30 24.30 24.30 0.0M
2021-10-05 24.10 24.19 24.10 24.19 0.0M
2021-10-04 24.01 24.01 23.99 23.99 0.0M
2021-10-01 24.30 24.35 24.30 24.35 0.0M
2021-09-30 24.50 24.50 24.29 24.29 0.0M
2021-09-29 24.52 24.52 24.34 24.34 0.0M
2021-09-28 24.38 24.38 24.38 24.38 0.0M
2021-09-27 24.85 24.85 24.85 24.85 0.0M
2021-09-24 25.00 25.03 25.00 25.03 0.0M
2021-09-23 25.07 25.08 25.03 25.05 0.0M
2021-09-22 24.84 24.87 24.84 24.87 0.0M
2021-09-21 24.83 24.83 24.76 24.76 0.0M
2021-09-20 24.61 24.75 24.46 24.75 0.0M
2021-09-17 25.07 25.07 25.07 25.07 0.0M
2021-09-16 25.25 25.39 25.25 25.39 0.0M
2021-09-15 25.26 25.26 25.26 25.26 0.0M
2021-09-14 25.17 25.18 25.17 25.18 0.0M
2021-09-13 25.25 25.31 25.15 25.25 0.0M
2021-09-10 25.35 25.35 25.35 25.35 0.0M
2021-09-09 25.55 25.55 25.55 25.55 0.0M
2021-09-08 25.65 25.65 25.50 25.55 0.0M
2021-09-07 25.66 25.68 25.66 25.68 0.0M
2021-09-03 25.64 25.64 25.61 25.61 0.0M
2021-09-02 25.64 25.64 25.53 25.53 0.0M
2021-09-01 25.65 25.65 25.54 25.54 0.0M
2021-08-31 25.65 25.65 25.53 25.53 0.0M
2021-08-30 25.40 25.53 25.40 25.53 0.0M
2021-08-27 25.26 25.26 25.26 25.26 0.0M
2021-08-26 25.23 25.23 25.23 25.23 0.0M