STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Global X NASDAQ 100 Tail Risk ETF (QTR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

27.76

+0.08

(+0.29%)

As of 04:00PM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	27.76	27.76	27.76	27.76	27.76	90
May 08, 2024	27.67	27.67	27.67	27.67	27.67	100
May 07, 2024	27.70	27.70	27.68	27.68	27.68	1,000
May 06, 2024	27.53	27.70	27.53	27.70	27.70	500
May 03, 2024	27.39	27.39	27.39	27.39	27.39	100
May 02, 2024	26.78	26.93	26.78	26.87	26.87	500
May 01, 2024	26.65	26.65	26.65	26.65	26.65	100
Apr 30, 2024	27.12	27.12	26.83	26.83	26.83	1,100
Apr 29, 2024	27.25	27.25	27.25	27.25	27.25	100
Apr 26, 2024	27.18	27.18	27.18	27.18	27.18	100
Apr 25, 2024	26.81	26.81	26.81	26.81	26.81	100
Apr 24, 2024	26.92	26.94	26.92	26.94	26.94	500
Apr 23, 2024	26.85	26.85	26.85	26.85	26.85	100
Apr 22, 2024	26.53	26.53	26.53	26.53	26.53	100
Apr 19, 2024	26.40	26.40	26.40	26.40	26.40	100
Apr 18, 2024	26.98	27.02	26.81	26.81	26.81	700
Apr 17, 2024	27.00	27.00	27.00	27.00	27.00	100
Apr 16, 2024	27.28	27.28	27.28	27.28	27.28	100
Apr 15, 2024	27.35	27.35	27.29	27.29	27.29	100
Apr 12, 2024	27.64	27.71	27.64	27.71	27.71	300
Apr 11, 2024	28.09	28.09	28.09	28.09	28.09	100
Apr 10, 2024	27.67	27.67	27.67	27.67	27.67	200
Apr 09, 2024	27.71	27.85	27.71	27.85	27.85	700
Apr 08, 2024	27.83	27.83	27.83	27.83	27.83	100
Apr 05, 2024	27.81	27.82	27.81	27.82	27.82	100
Apr 04, 2024	27.54	27.54	27.54	27.54	27.54	100
Apr 03, 2024	27.91	27.93	27.89	27.91	27.91	1,300
Apr 02, 2024	27.78	27.81	27.69	27.81	27.81	16,400
Apr 01, 2024	28.00	28.08	27.97	28.08	28.08	10,500
Mar 28, 2024	28.03	28.03	28.03	28.03	28.03	100
Mar 27, 2024	28.03	28.03	28.03	28.03	28.03	100
Mar 26, 2024	28.08	28.08	27.92	27.92	27.92	1,300
Mar 25, 2024	28.04	28.06	28.04	28.06	28.06	100
Mar 22, 2024	28.16	28.16	28.16	28.16	28.16	100
Mar 21, 2024	28.26	28.37	28.14	28.14	28.14	16,400
Mar 20, 2024	27.71	27.98	27.71	27.98	27.98	500
Mar 19, 2024	27.45	27.72	27.45	27.72	27.72	200
Mar 18, 2024	27.79	27.79	27.63	27.63	27.63	12,400
Mar 15, 2024	27.54	27.54	27.54	27.54	27.54	200
Mar 14, 2024	27.88	27.88	27.86	27.86	27.86	200
Mar 13, 2024	27.94	27.94	27.89	27.89	27.89	400
Mar 12, 2024	28.13	28.13	28.13	28.13	28.13	100
Mar 11, 2024	27.71	27.71	27.71	27.71	27.71	100
Mar 08, 2024	27.84	27.84	27.84	27.84	27.84	100
Mar 07, 2024	28.18	28.26	28.18	28.24	28.24	300
Mar 06, 2024	27.83	27.95	27.81	27.81	27.81	800
Mar 05, 2024	27.63	27.63	27.63	27.63	27.63	100
Mar 04, 2024	28.29	28.29	28.17	28.17	28.17	400
Mar 01, 2024	28.28	28.28	28.28	28.28	28.28	100
Feb 29, 2024	27.86	27.86	27.86	27.86	27.86	100
Feb 28, 2024	27.57	27.57	27.57	27.57	27.57	100
Feb 27, 2024	27.73	27.73	27.73	27.73	27.73	100
Feb 26, 2024	27.67	27.67	27.67	27.67	27.67	100
Feb 23, 2024	27.70	27.70	27.70	27.70	27.70	100
Feb 22, 2024	27.64	27.77	27.64	27.77	27.77	300
Feb 21, 2024	26.85	26.97	26.85	26.97	26.97	200
Feb 20, 2024	27.28	27.28	27.13	27.13	27.13	200
Feb 16, 2024	27.34	27.34	27.34	27.34	27.34	100
Feb 15, 2024	27.45	27.54	27.45	27.54	27.54	400
Feb 14, 2024	27.43	27.43	27.43	27.43	27.43	100
Feb 13, 2024	27.15	27.21	27.15	27.21	27.21	900
Feb 12, 2024	27.74	27.74	27.62	27.63	27.63	500
Feb 09, 2024	27.76	27.77	27.70	27.73	27.73	12,500
Feb 08, 2024	27.45	27.45	27.45	27.45	27.45	100
Feb 07, 2024	27.35	27.35	27.35	27.35	27.35	100
Feb 06, 2024	27.09	27.09	27.08	27.08	27.08	100
Feb 05, 2024	27.23	27.23	27.05	27.17	27.17	1,000
Feb 02, 2024	27.00	27.20	27.00	27.20	27.20	200
Feb 01, 2024	26.67	26.73	26.65	26.73	26.73	5,600
Jan 31, 2024	26.68	26.73	26.49	26.49	26.49	1,800
Jan 30, 2024	27.07	27.11	27.00	27.00	27.00	2,300
Jan 29, 2024	26.97	27.09	26.97	27.09	27.09	2,500
Jan 26, 2024	26.86	26.86	26.86	26.86	26.86	100
Jan 25, 2024	27.07	27.07	27.07	27.07	27.07	100
Jan 24, 2024	27.22	27.23	27.03	27.03	27.03	500
Jan 23, 2024	26.76	26.85	26.76	26.85	26.85	1,700
Jan 22, 2024	26.88	26.88	26.78	26.78	26.78	500
Jan 19, 2024	26.75	26.75	26.67	26.67	26.67	300
Jan 18, 2024	26.13	26.28	26.13	26.28	26.28	500
Jan 17, 2024	25.89	25.89	25.89	25.89	25.89	500
Jan 16, 2024	25.92	26.06	25.92	26.06	26.06	1,400
Jan 12, 2024	26.09	26.09	26.06	26.06	26.06	200
Jan 11, 2024	26.05	26.05	26.05	26.05	26.05	100
Jan 10, 2024	26.06	26.06	25.95	25.95	25.95	300
Jan 09, 2024	25.51	25.82	25.51	25.82	25.82	1,800
Jan 08, 2024	25.71	25.80	25.71	25.80	25.80	300
Jan 05, 2024	25.39	25.39	25.34	25.34	25.34	200
Jan 04, 2024	25.29	25.29	25.29	25.29	25.29	100
Jan 03, 2024	25.59	25.59	25.41	25.41	25.41	200
Jan 02, 2024	25.69	25.69	25.65	25.65	25.65	1,300
Dec 29, 2023	26.06	26.06	26.06	26.06	26.06	100
Dec 28, 2023	26.18	26.28	26.16	26.16	26.16	6,500
Dec 28, 2023	0.107 Dividend
Dec 27, 2023	26.32	26.32	26.28	26.28	26.17	200
Dec 26, 2023	26.32	26.32	26.25	26.25	26.15	300
Dec 22, 2023	26.19	26.19	26.12	26.12	26.01	1,000
Dec 21, 2023	26.10	26.10	26.10	26.10	25.99	100
Dec 20, 2023	26.13	26.13	25.83	25.83	25.72	700
Dec 19, 2023	26.12	26.18	26.12	26.15	26.04	1,900
Dec 18, 2023	26.08	26.08	25.97	26.05	25.94	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,331.68-44.15(-0.20%)

S&P 5005,216.09+2.01(+0.04%)

DOW39,488.90+101.14(+0.26%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.50-0.76(-0.96%)

Bitcoin CAD83,191.28-2,124.63(-2.49%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Global X NASDAQ 100 Tail Risk ETF (QTR)

S&P/TSX
22,331.68
-44.15(-0.20%)

S&P 500
5,216.09
+2.01(+0.04%)

DOW
39,488.90
+101.14(+0.26%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.50
-0.76(-0.96%)

Bitcoin CAD
83,191.28
-2,124.63(-2.49%)