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
2023-12-29 26.06 26.06 26.06 26.06 0.0M
2023-12-28 26.18 26.28 26.16 26.16 0.0M
2023-12-27 26.32 26.32 26.28 26.28 0.0M
2023-12-26 26.32 26.32 26.26 26.26 0.0M
2023-12-22 26.19 26.19 26.12 26.12 0.0M
2023-12-21 26.10 26.10 26.10 26.10 0.0M
2023-12-20 26.13 26.13 25.83 25.83 0.0M
2023-12-19 26.12 26.18 26.12 26.15 0.0M
2023-12-18 26.08 26.08 25.97 26.05 0.0M
2023-12-15 25.81 25.81 25.81 25.81 0.0M
2023-12-14 25.82 25.82 25.82 25.82 0.0M
2023-12-13 25.52 25.84 25.52 25.84 0.0M
2023-12-12 25.46 25.47 25.46 25.47 0.0M
2023-12-11 25.28 25.32 25.24 25.24 0.0M
2023-12-08 25.01 25.12 25.01 25.07 0.0M
2023-12-07 25.00 25.00 25.00 25.00 0.0M
2023-12-06 24.82 24.82 24.59 24.59 0.0M
2023-12-05 24.70 24.74 24.70 24.72 0.0M
2023-12-04 24.45 24.67 24.45 24.66 0.0M
2023-12-01 24.93 24.96 24.85 24.90 0.0M
2023-11-30 24.88 24.88 24.69 24.82 0.0M
2023-11-29 25.10 25.10 24.90 24.90 0.0M
2023-11-28 24.98 24.98 24.91 24.93 0.0M
2023-11-27 24.97 24.97 24.92 24.92 0.0M
2023-11-24 24.92 24.92 24.88 24.88 0.0M
2023-11-22 24.96 25.02 24.94 24.94 0.0M
2023-11-21 24.81 24.88 24.81 24.83 0.0M
2023-11-20 24.97 24.97 24.97 24.97 0.0M
2023-11-17 24.68 24.68 24.68 24.68 0.0M
2023-11-16 24.62 24.67 24.62 24.67 0.0M
2023-11-15 24.72 24.72 24.63 24.63 0.0M
2023-11-14 24.65 24.65 24.62 24.62 0.0M
2023-11-13 24.17 24.17 24.11 24.11 0.0M
2023-11-10 24.25 24.25 24.25 24.25 0.0M
2023-11-09 23.89 23.90 23.67 23.67 0.0M
2023-11-08 23.89 23.89 23.85 23.85 0.0M
2023-11-07 23.83 23.83 23.83 23.83 0.0M
2023-11-06 23.63 23.63 23.63 23.63 0.0M
2023-11-03 23.55 23.55 23.55 23.55 0.0M
2023-11-02 23.32 23.32 23.32 23.32 0.0M
2023-11-01 22.98 22.98 22.98 22.98 0.0M
2023-10-31 22.63 22.71 22.63 22.71 0.0M
2023-10-30 22.60 22.60 22.56 22.60 0.0M
2023-10-27 22.44 22.44 22.44 22.44 0.0M
2023-10-26 22.40 22.40 22.40 22.40 0.0M
2023-10-25 22.71 22.71 22.71 22.71 0.0M
2023-10-24 23.17 23.17 23.17 23.17 0.0M
2023-10-23 23.04 23.04 23.04 23.04 0.0M
2023-10-20 22.98 22.98 22.98 22.98 0.0M
2023-10-19 23.27 23.27 23.27 23.27 0.0M
2023-10-18 23.41 23.41 23.41 23.41 0.0M
2023-10-17 23.67 23.67 23.67 23.67 0.0M
2023-10-16 23.80 23.80 23.80 23.80 0.0M
2023-10-13 23.59 23.59 23.59 23.59 0.0M
2023-10-12 23.80 23.80 23.79 23.79 0.0M
2023-10-11 23.87 23.87 23.87 23.87 0.0M
2023-10-10 23.69 23.69 23.69 23.69 0.0M
2023-10-09 23.49 23.66 23.49 23.62 0.0M
2023-10-06 23.49 23.49 23.49 23.49 0.0M
2023-10-05 23.18 23.18 23.18 23.18 0.0M
2023-10-04 23.27 23.31 23.27 23.31 0.0M
2023-10-03 22.99 22.99 22.99 22.99 0.0M
2023-10-02 23.37 23.37 23.37 23.37 0.0M
2023-09-27 23.02 23.02 23.02 23.02 0.0M
2023-09-26 22.99 22.99 22.99 22.99 0.0M
2023-09-25 23.30 23.30 23.30 23.30 0.0M
2023-09-22 23.18 23.18 23.18 23.18 0.0M
2023-09-21 23.18 23.18 23.18 23.18 0.0M
2023-09-20 23.53 23.53 23.53 23.53 0.0M
2023-09-19 23.82 23.82 23.82 23.82 0.0M
2023-09-18 23.85 23.85 23.85 23.85 0.0M
2023-09-15 23.83 23.83 23.83 23.83 0.0M
2023-09-14 24.21 24.30 24.21 24.28 0.0M
2023-09-13 24.19 24.22 24.12 24.13 0.0M
2023-09-12 24.04 24.04 23.99 23.99 0.0M
2023-09-11 24.13 24.30 24.13 24.25 0.0M
2023-09-08 24.04 24.15 23.95 23.95 0.0M
2023-09-07 23.87 23.92 23.87 23.92 0.0M
2023-09-06 24.20 24.20 24.12 24.12 0.0M
2023-09-05 24.34 24.34 24.34 24.34 0.0M
2023-09-01 24.30 24.30 24.30 24.30 0.0M
2023-08-31 24.44 24.44 24.37 24.37 0.0M
2023-08-30 24.29 24.29 24.23 24.23 0.0M
2023-08-29 24.17 24.17 24.17 24.17 0.0M
2023-08-28 23.60 23.60 23.60 23.60 0.0M
2023-08-25 23.47 23.47 23.47 23.47 0.0M
2023-08-24 23.34 23.34 23.34 23.34 0.0M
2023-08-23 23.76 23.76 23.76 23.76 0.0M
2023-08-22 23.48 23.48 23.48 23.48 0.0M
2023-08-21 23.46 23.48 23.46 23.48 0.0M
2023-08-18 23.12 23.12 23.12 23.12 0.0M
2023-08-17 23.35 23.36 23.21 23.21 0.0M
2023-08-16 23.44 23.44 23.44 23.44 0.0M
2023-08-14 23.87 23.87 23.87 23.87 0.0M
2023-08-11 23.58 23.61 23.58 23.61 0.0M
2023-08-10 23.79 23.79 23.79 23.79 0.0M
2023-08-09 23.76 23.76 23.76 23.76 0.0M
2023-08-08 23.98 23.98 23.98 23.98 0.0M
2023-08-07 24.21 24.21 24.21 24.21 0.0M
2023-08-04 24.02 24.02 24.02 24.02 0.0M
2023-08-03 24.18 24.18 24.18 24.18 0.0M
2023-08-02 24.20 24.20 24.20 24.20 0.0M
2023-08-01 24.65 24.65 24.65 24.65 0.0M
2023-07-31 24.71 24.71 24.71 24.71 0.0M
2023-07-28 24.73 24.73 24.73 24.73 0.0M
2023-07-27 24.32 24.32 24.32 24.32 0.0M
2023-07-26 24.34 24.34 24.34 24.34 0.0M
2023-07-24 24.26 24.26 24.26 24.26 0.0M
2023-07-21 24.42 24.42 24.31 24.31 0.0M
2023-07-20 24.39 24.39 24.39 24.39 0.0M
2023-07-19 24.92 24.92 24.92 24.92 0.0M
2023-07-18 24.91 24.91 24.91 24.91 0.0M
2023-07-17 24.55 24.70 24.55 24.70 0.0M
2023-07-14 24.53 24.53 24.53 24.53 0.0M
2023-07-13 24.47 24.47 24.47 24.47 0.0M
2023-07-12 24.09 24.09 24.09 24.09 0.0M
2023-07-11 23.84 23.84 23.84 23.84 0.0M
2023-07-10 23.73 23.73 23.73 23.73 0.0M
2023-07-07 23.74 23.74 23.74 23.74 0.0M
2023-07-06 23.83 23.83 23.83 23.83 0.0M
2023-07-05 24.04 24.04 23.98 23.98 0.0M
2023-07-03 23.97 23.97 23.97 23.97 0.0M
2023-06-30 23.95 23.95 23.95 23.95 0.0M
2023-06-28 23.65 23.65 23.65 23.65 0.0M
2023-06-27 23.65 23.65 23.65 23.65 0.0M
2023-06-26 23.47 23.47 23.33 23.33 0.0M
2023-06-23 23.60 23.60 23.60 23.60 0.0M
2023-06-22 23.81 23.81 23.81 23.81 0.0M
2023-06-21 23.57 23.57 23.57 23.57 0.0M
2023-06-20 23.88 23.88 23.88 23.88 0.0M
2023-06-16 23.93 23.93 23.93 23.93 0.0M
2023-06-15 24.05 24.05 24.05 24.05 0.0M
2023-06-14 23.72 23.73 23.72 23.73 0.0M
2023-06-13 23.55 23.64 23.55 23.64 0.0M
2023-06-12 23.40 23.40 23.40 23.40 0.0M
2023-06-09 23.02 23.02 23.02 23.02 0.0M
2023-06-08 22.83 22.95 22.83 22.95 0.0M
2023-06-07 22.77 22.77 22.66 22.66 0.0M
2023-06-06 23.03 23.06 23.03 23.06 0.0M
2023-06-05 23.12 24.08 23.10 23.10 0.0M
2023-06-02 23.08 23.08 23.08 23.08 0.0M
2023-06-01 22.75 22.86 22.75 22.86 0.0M
2023-05-31 22.64 22.64 22.60 22.60 0.0M
2023-05-30 22.78 22.78 22.78 22.78 0.0M
2023-05-26 22.69 22.69 22.69 22.69 0.0M
2023-05-25 22.09 22.09 22.09 22.09 0.0M
2023-05-23 21.68 21.68 21.68 21.68 0.0M
2023-05-22 21.94 21.94 21.94 21.94 0.0M
2023-05-19 21.91 21.91 21.91 21.91 0.0M
2023-05-18 21.76 21.95 21.76 21.95 0.0M
2023-05-17 21.55 21.55 21.55 21.55 0.0M
2023-05-16 21.31 21.31 21.31 21.31 0.0M
2023-05-12 21.11 21.14 21.11 21.14 0.0M
2023-05-11 21.21 21.22 21.21 21.22 0.0M
2023-05-10 21.20 21.20 21.20 21.20 0.0M
2023-05-09 20.93 20.93 20.93 20.93 0.0M
2023-05-08 21.02 21.07 21.02 21.07 0.0M
2023-05-05 21.01 21.01 21.01 21.01 0.0M
2023-05-04 20.72 20.72 20.66 20.67 0.0M
2023-05-03 20.70 20.70 20.70 20.70 0.0M
2023-05-02 20.85 20.85 20.85 20.85 0.0M
2023-05-01 21.03 21.03 20.96 20.96 0.0M
2023-04-28 21.05 21.05 21.05 21.05 0.0M
2023-04-27 20.89 20.89 20.88 20.88 0.0M
2023-04-26 20.47 20.47 20.38 20.38 0.0M
2023-04-21 20.69 20.69 20.67 20.67 0.0M
2023-04-20 20.63 20.64 20.63 20.64 0.0M
2023-04-18 20.80 20.80 20.80 20.80 0.0M
2023-04-17 20.72 20.85 20.72 20.85 0.0M
2023-04-14 20.75 20.80 20.75 20.80 0.0M
2023-04-13 20.85 20.85 20.85 20.85 0.0M
2023-04-11 20.66 20.66 20.66 20.66 0.0M
2023-04-10 20.75 20.78 20.75 20.78 0.0M
2023-04-05 20.71 20.71 20.71 20.71 0.0M
2023-04-04 20.85 20.85 20.85 20.85 0.0M
2023-04-03 20.96 20.96 20.96 20.96 0.0M
2023-03-31 21.01 21.01 21.01 21.01 0.0M
2023-03-30 20.71 20.72 20.68 20.68 0.0M
2023-03-29 20.48 20.53 20.48 20.53 0.0M
2023-03-28 20.21 20.21 20.21 20.21 0.0M
2023-03-27 20.31 20.31 20.31 20.31 0.0M
2023-03-24 20.47 20.47 20.47 20.47 0.0M
2023-03-23 20.46 20.46 20.46 20.46 0.0M
2023-03-22 20.25 20.25 20.25 20.25 0.0M
2023-03-21 20.44 20.44 20.44 20.44 0.0M
2023-03-20 20.15 20.27 20.15 20.27 0.0M
2023-03-17 20.34 20.34 20.22 20.22 0.0M
2023-03-16 20.30 20.30 20.30 20.30 0.0M
2023-03-15 19.74 19.74 19.73 19.73 0.0M
2023-03-14 19.68 19.68 19.68 19.68 0.0M
2023-03-13 19.33 19.33 19.25 19.25 0.0M
2023-03-10 19.08 19.10 19.08 19.10 0.0M
2023-03-09 19.38 19.38 19.37 19.37 0.0M
2023-03-08 19.58 19.69 19.58 19.69 0.0M
2023-03-07 19.60 19.60 19.60 19.60 0.0M
2023-03-06 19.85 19.85 19.85 19.85 0.0M
2023-03-03 19.80 19.83 19.80 19.83 0.0M
2023-03-02 19.43 19.43 19.43 19.43 0.0M
2023-03-01 19.27 19.27 19.27 19.27 0.0M
2023-02-28 19.47 19.47 19.47 19.47 0.0M
2023-02-27 19.52 19.52 19.45 19.46 0.0M
2023-02-24 19.22 19.30 19.22 19.30 0.0M
2023-02-23 19.58 19.66 19.43 19.66 0.0M
2023-02-21 19.60 19.60 19.46 19.46 0.0M
2023-02-17 19.93 19.93 19.93 19.93 0.0M
2023-02-16 20.07 20.07 20.07 20.07 0.0M
2023-02-15 20.45 20.45 20.45 20.45 0.0M
2023-02-14 20.33 20.33 20.33 20.33 0.0M
2023-02-13 20.16 20.16 20.16 20.16 0.0M
2023-02-10 19.85 19.85 19.85 19.85 0.0M
2023-02-09 20.01 20.04 20.01 20.04 0.0M
2023-02-07 20.26 20.56 20.26 20.56 0.0M
2023-02-06 20.10 20.12 20.10 20.12 0.0M
2023-02-03 20.43 20.43 20.27 20.27 0.0M
2023-02-02 20.49 20.69 20.49 20.69 0.0M
2023-01-31 19.26 19.55 19.26 19.55 0.0M
2023-01-30 19.26 19.26 19.26 19.26 0.0M
2023-01-26 19.46 19.46 19.45 19.45 0.0M
2023-01-25 19.11 19.11 19.11 19.11 0.0M
2023-01-24 19.17 19.17 19.17 19.17 0.0M
2023-01-23 19.21 19.21 19.21 19.21 0.0M
2023-01-20 18.81 18.81 18.81 18.81 0.0M
2023-01-19 18.40 18.40 18.37 18.38 0.0M
2023-01-18 18.59 18.59 18.59 18.59 0.0M
2023-01-17 18.75 18.75 18.75 18.75 0.0M
2023-01-13 18.57 18.74 18.55 18.74 0.0M
2023-01-12 18.65 18.65 18.63 18.63 0.0M
2023-01-11 18.51 18.54 18.51 18.54 0.0M
2023-01-10 18.24 18.29 18.24 18.29 0.0M
2023-01-09 18.17 18.17 18.17 18.17 0.0M
2023-01-06 18.08 18.08 18.08 18.08 0.0M
2023-01-05 17.73 17.73 17.73 17.73 0.0M
2023-01-04 17.93 17.93 17.93 17.93 0.0M
2023-01-03 17.88 17.91 17.88 17.91 0.0M