Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Global X NASDAQ 100 Collar 95-110 ETF (QCLR)

26.70
-0.16
(-0.60%)
At close: April 17 at 4:00:00 PM EDT
28.03
+1.32
+(4.94%)
After hours: April 17 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202526.7226.7226.7026.7026.70300
Apr 16, 202526.9126.9126.8626.8626.86200
Apr 15, 202527.2227.2227.2227.2227.22100
Apr 14, 202527.1727.1727.1727.1727.17100
Apr 11, 202527.2627.2627.2627.2627.26100
Apr 10, 202526.8627.3326.8627.1127.111,900
Apr 9, 202527.0427.4427.0327.4427.44600
Apr 8, 202526.7226.7226.2926.2926.29500
Apr 7, 202526.4026.5426.4026.5426.54800
Apr 4, 202526.7826.7826.4826.4826.481,200
Apr 3, 202527.0527.0826.9526.9526.951,100
Apr 2, 202527.5927.7127.5827.7127.716,100
Apr 1, 202527.5327.5327.5327.5327.53100
Mar 31, 202527.4627.4627.4627.4627.46100
Mar 28, 202527.4627.4627.4627.4627.46100
Mar 27, 202527.8127.9227.8127.8627.861,900
Mar 26, 202528.1828.1827.6527.7327.732,200
Mar 25, 202528.1528.2228.1528.2128.211,900
Mar 24, 202528.0728.0728.0728.0728.07100
Mar 21, 202527.7428.0027.7428.0028.008,000
Mar 20, 202527.7027.7227.7027.7227.72100
Mar 19, 202527.6627.6627.6627.6627.66100
Mar 18, 202527.7427.7427.7427.7427.74100
Mar 17, 202527.7527.7527.7527.7527.75100
Mar 14, 202527.7527.7527.7527.7527.75100
Mar 13, 202527.7227.7227.7227.7227.72100
Mar 12, 202527.9227.9327.7927.7927.792,100
Mar 11, 202527.8427.8427.8427.8427.84100
Mar 10, 202527.9927.9927.9127.9127.91400
Mar 7, 202528.2228.3028.2228.3028.303,100
Mar 6, 202528.2828.2828.1828.1828.18200
Mar 5, 202528.6428.6428.6428.6428.64100
Mar 4, 202528.3028.4228.2828.4228.427,000
Mar 3, 202528.5028.5028.5028.5028.50100
Feb 28, 202528.8728.8728.8728.8728.87200
Feb 27, 202528.8128.8128.5828.6328.6311,000
Feb 26, 202529.3129.3129.1729.1729.17600
Feb 25, 202529.0529.1629.0529.1629.16500
Feb 24, 202529.4429.4429.4429.4429.44100
Feb 21, 202529.7929.7929.7929.7929.79100
Feb 20, 202530.2630.2630.2630.2630.26100
Feb 19, 202530.3930.3930.3930.3930.39100
Feb 18, 202530.4230.4230.4230.4230.42100
Feb 14, 202530.3630.3630.3630.3630.36100
Feb 13, 202530.2630.2630.2130.2130.21300
Feb 12, 202529.7629.9029.7629.9029.90200
Feb 11, 202529.9029.9029.7929.8129.811,000
Feb 10, 202529.8529.9529.8529.9529.95700
Feb 7, 202529.8529.8529.6329.6329.63300
Feb 6, 202529.8629.9229.8629.9229.92300
Feb 5, 202529.6229.8029.6229.8029.80400
Feb 4, 202529.6729.7529.6729.6829.68400
Feb 3, 202529.1929.5429.1929.4329.436,400
Jan 31, 202529.6929.6929.6529.6529.651,100
Jan 30, 202529.6629.6629.6629.6629.66100
Jan 29, 202529.5329.6029.5329.5629.56500
Jan 28, 202529.6129.6129.6129.6129.61100
Jan 27, 202529.3329.3329.3029.3029.30700
Jan 24, 202529.9329.9929.9329.9429.947,300
Jan 23, 202530.0430.0430.0430.0430.04200
Jan 22, 202530.1030.1030.0430.0430.04100
Jan 21, 202529.7629.7629.7629.7629.76200
Jan 17, 202529.5829.5829.5829.5829.58100
Jan 16, 202529.3929.3929.3029.3029.30200
Jan 15, 202529.3929.4129.3929.4129.41200
Jan 14, 202529.1229.1329.0129.0129.015,100
Jan 13, 202528.9929.0928.9929.0929.09700
Jan 10, 202529.1829.2629.1729.1829.181,100
Jan 8, 202529.4829.4829.4729.4729.47300
Jan 7, 202529.7429.7429.4229.4229.42500
Jan 6, 202529.7329.7329.7329.7329.73400
Jan 3, 202529.7029.7529.3729.5829.583,600
Jan 2, 202529.3229.3229.2329.2329.23100
Dec 31, 202429.3029.3129.3029.3129.31200
Dec 30, 2024 2.517 Dividend
Dec 30, 202429.4129.4529.4129.4329.43700
Dec 27, 202432.2432.2432.2432.2429.72100
Dec 26, 202432.5732.5732.5532.5530.01300
Dec 24, 202432.5232.5232.5232.5229.98100
Dec 23, 202432.2032.3032.2032.3029.78900
Dec 20, 202432.2832.2932.1032.1029.594,100
Dec 19, 202432.0032.0631.7331.7329.251,600
Dec 18, 202432.5832.5831.8731.8729.383,000
Dec 17, 202432.5832.5832.5432.5430.00300
Dec 16, 202432.4732.4732.4732.4729.94100
Dec 13, 202432.3932.3932.3932.3929.86100
Dec 12, 202432.2532.2532.2532.2529.73100
Dec 11, 202432.3032.3032.3032.3029.78100
Dec 10, 202431.9431.9431.9431.9429.45100
Dec 9, 202432.0332.0332.0332.0329.53100
Dec 6, 202432.1832.1832.1832.1829.67100
Dec 5, 202432.1032.1032.0332.0329.53400
Dec 4, 202432.0232.0232.0232.0229.52100
Dec 3, 202431.7231.7231.7231.7229.24100
Dec 2, 202431.7031.7031.7031.7029.22100
Nov 29, 202431.4231.4231.4231.4228.97100
Nov 27, 202431.0531.1831.0531.1328.70500
Nov 26, 202431.3531.3531.3531.3528.90100
Nov 25, 202431.1131.1931.1131.1928.751,600
Nov 22, 202431.0931.1831.0931.1828.75200
Nov 21, 202431.0831.0831.0831.0828.65100
Nov 20, 202430.8731.0230.8731.0228.60400
Nov 19, 202430.7630.9830.7630.9828.56300
Nov 18, 202430.8030.8030.8030.8028.40100
Nov 15, 202430.6030.6030.6030.6028.21100
Nov 14, 202431.2731.2731.2731.2728.83100
Nov 13, 202431.3731.3731.3731.3728.92100
Nov 12, 202431.3331.3331.3331.3328.88100
Nov 11, 202431.3131.3631.3131.3628.911,800
Nov 8, 202431.3731.3731.3731.3728.92100
Nov 7, 202431.3131.3731.3131.3728.92200
Nov 6, 202430.8531.0130.8531.0128.591,500
Nov 5, 202430.4230.4230.4230.4228.05100
Nov 4, 202430.1730.1730.1730.1727.81100
Nov 1, 202430.2530.2530.2530.2527.89100
Oct 31, 202430.1330.1330.1330.1327.78100
Oct 30, 202430.6030.6030.6030.6028.21100
Oct 29, 202430.7930.7930.7930.7928.39100
Oct 28, 202430.6930.6930.5530.5528.161,600
Oct 25, 202430.7530.7530.6430.6428.25800
Oct 24, 202430.4930.4930.4930.4928.11100
Oct 23, 202430.3230.3230.3230.3227.95100
Oct 22, 202430.5530.5530.5530.5528.16100
Oct 21, 202430.4830.5630.4430.5628.171,200
Oct 18, 202430.4930.4930.4930.4928.11100
Oct 17, 202430.3930.3930.3930.3928.02100
Oct 16, 202430.4130.4130.4130.4128.04100
Oct 15, 202430.3630.3630.3630.3627.99100
Oct 14, 202430.6430.6430.6430.6428.25100
Oct 11, 202430.4630.4630.4630.4628.08100
Oct 10, 202430.4830.4830.4830.4828.10100
Oct 9, 202430.4730.4730.4730.4728.09100
Oct 8, 202430.3330.3330.3330.3327.96100
Oct 7, 202430.0930.0930.0930.0927.74100
Oct 4, 202430.1730.2230.1530.2227.86300
Oct 3, 202430.0130.0830.0130.0827.73100
Oct 2, 202430.0330.0330.0330.0327.69100
Oct 1, 202429.9929.9929.9929.9927.65100
Sep 30, 202430.2730.2730.2730.2727.91100
Sep 27, 202430.1330.1330.1330.1327.78100
Sep 26, 202430.2830.2830.2830.2827.92100
Sep 25, 202430.1230.1230.1230.1227.77100
Sep 24, 202430.0830.0830.0830.0827.73100
Sep 23, 202430.0030.0030.0030.0027.66100
Sep 20, 202429.9329.9329.9329.9327.59100
Sep 19, 202430.0830.0830.0830.0827.73100
Sep 18, 202429.3229.3329.3229.3327.04100
Sep 17, 202429.3929.5129.3829.5127.212,100
Sep 16, 202429.4229.4229.4229.4227.12100
Sep 13, 202429.5629.5629.5629.5627.25100
Sep 12, 202429.5229.5229.5229.5227.21100
Sep 11, 202429.2829.2829.2829.2826.99100
Sep 10, 202428.8728.8728.8728.8726.61100
Sep 9, 202428.7028.7028.7028.7026.46100
Sep 6, 202428.6028.6028.6028.6026.37100
Sep 5, 202429.0729.0729.0729.0726.80200
Sep 4, 202428.9328.9328.8628.8626.612,300
Sep 3, 202429.6229.6229.0629.0626.79600
Aug 30, 202429.7729.7729.7729.7727.45100
Aug 29, 202429.5229.5229.5229.5227.21100
Aug 28, 202429.5429.6129.5429.5727.26200
Aug 27, 202429.8129.8129.8129.8127.48100
Aug 26, 202429.7929.7929.7929.7927.46100
Aug 23, 202429.9729.9729.9729.9727.63100
Aug 22, 202429.8129.8129.8129.8127.48100
Aug 21, 202430.1630.1630.1630.1627.80-
Aug 20, 202430.0630.0630.0630.0627.71100
Aug 19, 202429.8430.0529.8430.0527.70600
Aug 16, 202429.7629.7629.7629.7627.44100
Aug 15, 202429.7729.7729.7729.7727.45100
Aug 14, 202429.1329.2629.1329.2626.97200
Aug 13, 202429.3029.3029.3029.3027.01100
Aug 12, 202428.9128.9128.9128.9126.65100
Aug 9, 202428.9728.9728.9728.9726.71100
Aug 8, 202428.6528.8928.6528.8926.63200
Aug 7, 202428.9228.9228.5828.5826.35800
Aug 6, 202428.7028.7028.7028.7026.46100
Aug 5, 202428.8828.8828.8828.8826.62100
Aug 2, 202429.0629.0629.0629.0626.79200
Aug 1, 202429.6429.6429.1929.3327.04600
Jul 31, 202429.7229.7229.6129.6927.375,200
Jul 30, 202429.2129.2129.2129.2126.93100
Jul 29, 202429.4629.4629.4629.4627.16100
Jul 26, 202429.2929.2929.2929.2927.00100
Jul 25, 202429.2929.2929.2929.2927.00100
Jul 24, 202429.5529.5529.4129.4127.11500
Jul 23, 202430.1130.1130.1130.1127.76100
Jul 22, 202430.2230.2330.2230.2327.86200
Jul 19, 202430.1130.1529.8829.9127.574,500
Jul 18, 202430.1530.1530.1530.1527.80100
Jul 17, 202430.2430.2430.2430.2427.88100
Jul 16, 202430.8530.8630.8330.8628.45300
Jul 15, 202430.8130.8130.8130.8128.40100
Jul 12, 202430.7830.7830.7730.7728.37200
Jul 11, 202430.7130.7130.6730.6728.277,300
Jul 10, 202430.9931.1630.9931.1628.73100
Jul 9, 202430.9630.9630.9630.9628.54100
Jul 8, 202430.9030.9030.9030.9028.48100
Jul 5, 202430.7530.8830.7530.8828.47500
Jul 3, 202430.6130.6130.6130.6128.22100
Jul 2, 202430.1730.4730.1730.4728.09200
Jul 1, 202430.1430.1430.1430.1427.79100
Jun 28, 202430.3230.3230.0730.0727.72600
Jun 27, 2024 0.088 Dividend
Jun 27, 202430.2130.2130.2130.2127.85100
Jun 26, 202430.2330.2330.2330.2327.78100
Jun 25, 202430.0230.2030.0230.2027.767,900
Jun 24, 202429.8929.8929.8929.8927.48100
Jun 21, 202430.3430.3430.3030.3227.87400
Jun 20, 202430.3030.3030.3030.3027.85100
Jun 18, 202430.3030.3030.3030.3027.85100
Jun 17, 202430.3130.3130.3130.3127.86100
Jun 14, 202430.1430.1430.1430.1427.71100
Jun 13, 202430.0930.0930.0930.0927.66100
Jun 12, 202429.9929.9929.9929.9927.56100
Jun 11, 202429.6429.6429.6429.6427.25100
Jun 10, 202429.8529.8529.8529.8527.44100
Jun 7, 202429.3929.3929.3929.3927.02100
Jun 6, 202429.4429.4429.4429.4427.06100
Jun 5, 202429.4029.4029.4029.4027.02-
Jun 4, 202428.9428.9428.9428.9426.60100
Jun 3, 202428.8628.8628.8628.8626.53100
May 31, 202428.7128.7128.7128.7126.39100
May 30, 202428.7728.7728.7728.7726.45100
May 29, 202429.0029.0029.0029.0026.66100
May 28, 202429.2329.2329.2329.2326.87100
May 24, 202429.0929.0929.0929.0926.74100
May 23, 202429.1829.1828.8428.8426.5114,700
May 22, 202428.9828.9828.9128.9126.57200
May 21, 202428.9428.9428.9428.9426.61100
May 20, 202428.8728.8728.8728.8726.54100
May 17, 202428.7028.7028.7028.7026.39100
May 16, 202428.7628.7628.7628.7626.44100
May 15, 202428.7628.7628.7628.7626.44100
May 14, 202428.4128.4128.4128.4126.12100
May 13, 202428.2128.2128.2128.2125.93100
May 10, 202428.1928.1928.1928.1925.92100
May 9, 202428.1728.1728.1728.1725.89100
May 8, 202428.0928.0928.0928.0925.82100
May 7, 202428.1328.1328.1328.1325.86100
May 6, 202427.9828.0827.9828.0825.82700
May 3, 202427.8527.8527.8527.8525.60100
May 2, 202427.4927.4927.4927.4925.27100
May 1, 202427.3427.3427.2427.2425.04100
Apr 30, 202427.4027.4027.4027.4025.18100
Apr 29, 202427.7527.7527.7527.7525.50100
Apr 26, 202427.6627.6627.6627.6625.43100
Apr 25, 202427.3927.4327.3927.4325.222,300
Apr 24, 202427.5427.5427.5427.5425.32100
Apr 23, 202427.5027.5027.5027.5025.28100
Apr 22, 202427.1927.1927.1927.1924.99100
Apr 19, 202427.1427.1427.1427.1424.95100
Apr 18, 202427.4927.4927.4927.4925.27100

Related Tickers