Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,422.24
-1,703.64(-2.74%)
CMC Crypto 200
1,252.33
-105.68(-7.78%)

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

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

28.08

-0.09

(-0.32%)

As of 04:00PM EDT. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	28.17	28.08	28.08	28.08	28.08	4
08 May 2024	28.09	28.09	28.09	28.09	28.09	100
07 May 2024	28.13	28.13	28.13	28.13	28.13	100
06 May 2024	27.98	28.08	27.98	28.08	28.08	700
03 May 2024	27.85	27.85	27.85	27.85	27.85	100
02 May 2024	27.49	27.49	27.49	27.49	27.49	100
01 May 2024	27.34	27.34	27.24	27.24	27.24	100
30 Apr 2024	27.40	27.40	27.40	27.40	27.40	100
29 Apr 2024	27.75	27.75	27.75	27.75	27.75	100
26 Apr 2024	27.66	27.66	27.66	27.66	27.66	100
25 Apr 2024	27.39	27.43	27.39	27.43	27.43	2,300
24 Apr 2024	27.54	27.54	27.54	27.54	27.54	100
23 Apr 2024	27.50	27.50	27.50	27.50	27.50	100
22 Apr 2024	27.19	27.19	27.19	27.19	27.19	100
19 Apr 2024	27.14	27.14	27.14	27.14	27.14	100
18 Apr 2024	27.49	27.49	27.49	27.49	27.49	100
17 Apr 2024	27.54	27.54	27.54	27.54	27.54	100
16 Apr 2024	27.82	27.82	27.82	27.82	27.82	100
15 Apr 2024	27.82	27.82	27.82	27.82	27.82	100
12 Apr 2024	28.11	28.11	28.11	28.11	28.11	100
11 Apr 2024	28.49	28.49	28.49	28.49	28.49	100
10 Apr 2024	28.13	28.13	28.13	28.13	28.13	100
09 Apr 2024	28.22	28.29	28.22	28.27	28.27	400
08 Apr 2024	28.30	28.30	28.25	28.25	28.25	500
05 Apr 2024	28.25	28.25	28.25	28.25	28.25	300
04 Apr 2024	27.98	27.98	27.98	27.98	27.98	100
03 Apr 2024	28.26	28.26	28.26	28.26	28.26	100
02 Apr 2024	28.23	28.23	28.23	28.23	28.23	100
01 Apr 2024	28.39	28.39	28.37	28.39	28.39	7,300
28 Mar 2024	28.30	28.30	28.30	28.30	28.30	100
27 Mar 2024	28.35	28.35	28.35	28.35	28.35	100
26 Mar 2024	28.26	28.26	28.26	28.26	28.26	100
25 Mar 2024	28.36	28.36	28.36	28.36	28.36	100
22 Mar 2024	28.45	28.45	28.45	28.45	28.45	100
21 Mar 2024	28.43	28.43	28.43	28.43	28.43	100
20 Mar 2024	28.35	28.35	28.35	28.35	28.35	100
19 Mar 2024	28.10	28.10	28.10	28.10	28.10	100
18 Mar 2024	28.09	28.09	28.09	28.09	28.09	100
15 Mar 2024	27.92	27.92	27.92	27.92	27.92	100
14 Mar 2024	28.25	28.25	28.25	28.25	28.25	100
13 Mar 2024	28.23	28.23	28.23	28.23	28.23	100
12 Mar 2024	28.41	28.41	28.41	28.41	28.41	100
11 Mar 2024	28.07	28.07	28.07	28.07	28.07	100
08 Mar 2024	28.08	28.08	28.08	28.08	28.08	100
07 Mar 2024	28.34	28.34	28.34	28.34	28.34	100
06 Mar 2024	28.20	28.20	28.10	28.10	28.10	900
05 Mar 2024	27.86	27.86	27.86	27.86	27.86	100
04 Mar 2024	28.19	28.19	28.19	28.19	28.19	100
01 Mar 2024	28.27	28.27	28.27	28.27	28.27	100
29 Feb 2024	28.07	28.07	28.07	28.07	28.07	100
28 Feb 2024	27.83	27.83	27.83	27.83	27.83	100
27 Feb 2024	27.91	27.91	27.91	27.91	27.91	100
26 Feb 2024	27.89	27.89	27.89	27.89	27.89	100
23 Feb 2024	27.88	27.88	27.88	27.88	27.88	100
22 Feb 2024	27.93	27.93	27.93	27.93	27.93	100
21 Feb 2024	27.31	27.31	27.31	27.31	27.31	100
20 Feb 2024	27.42	27.42	27.42	27.42	27.42	100
16 Feb 2024	27.53	27.53	27.53	27.53	27.53	100
15 Feb 2024	27.60	27.72	27.60	27.72	27.72	1,000
14 Feb 2024	27.70	27.70	27.70	27.70	27.70	100
13 Feb 2024	27.45	27.45	27.45	27.45	27.45	100
12 Feb 2024	27.67	27.67	27.67	27.67	27.67	100
09 Feb 2024	27.81	27.81	27.81	27.81	27.81	100
08 Feb 2024	27.63	27.63	27.63	27.63	27.63	100
07 Feb 2024	27.56	27.56	27.56	27.56	27.56	100
06 Feb 2024	27.35	27.35	27.35	27.35	27.35	100
05 Feb 2024	27.41	27.41	27.41	27.41	27.41	100
02 Feb 2024	27.46	27.46	27.46	27.46	27.46	100
01 Feb 2024	27.09	27.09	27.09	27.09	27.09	100
31 Jan 2024	26.80	26.80	26.80	26.80	26.80	100
30 Jan 2024	27.18	27.18	27.18	27.18	27.18	100
29 Jan 2024	27.39	27.39	27.39	27.39	27.39	100
26 Jan 2024	27.19	27.19	27.19	27.19	27.19	100
25 Jan 2024	27.24	27.24	27.24	27.24	27.24	100
24 Jan 2024	27.34	27.34	27.24	27.24	27.24	900
23 Jan 2024	27.17	27.17	27.17	27.17	27.17	100
22 Jan 2024	27.06	27.06	27.06	27.06	27.06	100
19 Jan 2024	27.05	27.05	27.05	27.05	27.05	100
18 Jan 2024	26.71	26.71	26.71	26.71	26.71	100
17 Jan 2024	26.42	26.42	26.42	26.42	26.42	100
16 Jan 2024	26.48	26.48	26.48	26.48	26.48	100
12 Jan 2024	26.52	26.52	26.52	26.52	26.52	100
11 Jan 2024	26.51	26.51	26.51	26.51	26.51	100
10 Jan 2024	26.40	26.40	26.40	26.40	26.40	100
09 Jan 2024	26.15	26.30	26.15	26.30	26.30	600
08 Jan 2024	26.27	26.27	26.27	26.27	26.27	100
05 Jan 2024	25.93	25.93	25.93	25.93	25.93	100
04 Jan 2024	25.89	25.89	25.89	25.89	25.89	100
03 Jan 2024	25.98	25.98	25.98	25.98	25.98	100
02 Jan 2024	26.14	26.14	26.14	26.14	26.14	200
29 Dec 2023	26.51	26.51	26.51	26.51	26.51	100
28 Dec 2023	26.59	26.59	26.59	26.59	26.59	100
28 Dec 2023	0.094 Dividend
27 Dec 2023	26.63	26.63	26.63	26.63	26.53	100
26 Dec 2023	26.59	26.59	26.59	26.59	26.50	100
22 Dec 2023	26.51	26.51	26.51	26.51	26.42	100
21 Dec 2023	26.52	26.52	26.52	26.52	26.43	100
20 Dec 2023	26.54	26.54	26.29	26.29	26.20	400
19 Dec 2023	26.51	26.51	26.51	26.51	26.42	100
18 Dec 2023	26.48	26.48	26.48	26.48	26.39	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,422.24-1,703.64(-2.74%)

CMC Crypto 2001,252.33-105.68(-7.78%)

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

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,422.24
-1,703.64(-2.74%)

CMC Crypto 200
1,252.33
-105.68(-7.78%)