Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Nasdaq 100 Tail Risk ETF (NQ: QTR )

28.74 +0.22 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 20.37 20.37 20.37 20.37 100 -0.67(-3.17%)
Apr 28, 2022 21.03 21.03 21.03 21.03 0 +0.43(+2.09%)
Apr 27, 2022 20.60 20.60 20.60 20.60 2 -0.04(-0.19%)
Apr 26, 2022 20.64 20.64 20.64 20.64 22 -0.50(-2.38%)
Apr 25, 2022 20.84 21.15 20.84 21.15 303 +0.21(+1.02%)
Apr 22, 2022 21.29 21.29 20.93 20.93 350 -0.40(-1.88%)
Apr 21, 2022 21.33 21.33 21.33 21.33 0 -0.30(-1.40%)
Apr 20, 2022 21.64 21.64 21.64 21.64 0 -0.24(-1.08%)
Apr 19, 2022 21.87 21.87 21.87 21.87 265 +0.32(+1.49%)
Apr 14, 2022 21.55 3 -1.24(-5.45%)
Apr 05, 2022 22.80 0 -0.36(-1.54%)
Mar 30, 2022 23.15 0 +0.86(+3.88%)
Mar 21, 2022 22.29 90 +0.27(+1.20%)
Mar 18, 2022 21.99 22.02 21.99 22.02 1,817 +0.16(+0.75%)
Mar 17, 2022 21.80 21.86 21.80 21.86 2,495 +0.10(+0.46%)
Mar 14, 2022 21.76 77 -0.15(-0.70%)
Mar 09, 2022 21.91 46 +0.04(+0.18%)
Mar 07, 2022 21.87 53 -0.16(-0.72%)
Mar 04, 2022 22.10 22.10 22.03 22.03 1,123 -0.14(-0.61%)
Feb 22, 2022 22.17 10 -0.11(-0.50%)
Feb 18, 2022 22.28 0 -0.41(-1.79%)
Feb 14, 2022 22.69 18 +0.08(+0.36%)
Feb 11, 2022 22.83 22.83 22.61 22.61 2,699 -0.40(-1.74%)
Feb 08, 2022 23.01 3 +0.16(+0.70%)
Feb 07, 2022 22.88 22.88 22.85 22.85 1,049 -0.19(-0.81%)
Feb 04, 2022 23.05 23.05 23.03 23.03 11,797 +0.14(+0.60%)
Feb 03, 2022 22.93 22.93 22.90 22.90 504 -0.46(-1.98%)
Feb 01, 2022 23.36 4 +0.08(+0.33%)
Jan 31, 2022 22.91 23.28 23.28 0 +0.44(+1.91%)
Jan 28, 2022 22.53 22.85 22.53 22.85 36,174 +0.25(+1.12%)
Jan 27, 2022 22.80 22.80 22.59 22.59 674 -0.12(-0.53%)
Jan 26, 2022 23.01 23.05 22.58 22.71 37,987 -0.03(-0.14%)
Jan 25, 2022 22.80 22.81 22.70 22.74 1,644 -0.20(-0.88%)
Jan 24, 2022 22.83 22.94 22.71 22.94 94,720 -0.15(-0.64%)
Jan 21, 2022 23.19 23.19 23.09 23.09 2,771 -0.71(-2.98%)
Jan 18, 2022 23.80 10 -0.50(-2.08%)
Jan 07, 2022 24.31 0 -1.25(-4.91%)
Dec 30, 2021 25.56 25.56 25.56 67 -0.02(-0.08%)
Dec 29, 2021 25.58 25.58 25.58 25.58 389 -0.04(-0.14%)
Dec 27, 2021 25.62 25.62 25.62 57 +0.30(+1.18%)
Dec 23, 2021 25.23 25.32 25.23 25.32 1,460 +0.18(+0.72%)
Dec 22, 2021 25.05 25.14 24.99 25.14 4,499 +0.22(+0.90%)
Dec 21, 2021 24.67 24.91 24.61 24.91 1,336 +0.39(+1.60%)
Dec 20, 2021 24.48 24.52 24.48 24.52 390 -0.43(-1.71%)
Dec 14, 2021 24.95 24.95 24.95 15 -0.34(-1.35%)
Dec 13, 2021 25.29 25.29 25.29 25.29 3,584 -0.38(-1.47%)
Dec 08, 2021 25.67 25.67 25.67 26 +0.13(+0.52%)
Dec 07, 2021 25.22 25.53 25.22 25.53 599 +0.69(+2.78%)
Dec 06, 2021 24.57 24.84 24.57 24.84 423 +0.15(+0.59%)
Dec 03, 2021 24.72 24.72 24.46 24.70 2,995 -0.36(-1.44%)
Dec 02, 2021 24.89 25.06 24.85 25.06 2,667 -0.28(-1.09%)
Nov 30, 2021 25.34 25.34 25.34 37 -0.39(-1.50%)
Nov 29, 2021 25.44 25.72 25.44 25.72 144 +0.06(+0.23%)
Nov 24, 2021 25.66 25.66 25.66 42 +0.09(+0.35%)
Nov 23, 2021 25.48 25.57 25.47 25.57 1,032 -0.20(-0.79%)
Nov 22, 2021 25.97 25.97 25.78 25.78 674 +0.20(+0.78%)
Nov 17, 2021 25.58 25.58 25.58 9 +0.40(+1.61%)
Nov 12, 2021 25.17 25.17 25.17 0 +0.04(+0.16%)
Nov 10, 2021 25.13 25.13 25.13 42 -0.34(-1.32%)
Nov 09, 2021 25.45 25.47 25.45 25.47 155 -0.27(-1.04%)
Nov 08, 2021 25.74 25.74 25.74 25.74 171 +0.39(+1.54%)
Nov 03, 2021 25.34 25.34 25.34 16 +0.27(+1.08%)
Nov 02, 2021 25.09 25.10 25.06 25.07 1,842 +0.11(+0.44%)
Nov 01, 2021 24.92 24.96 24.90 24.96 1,140 +0.05(+0.21%)
Oct 29, 2021 24.65 24.91 24.65 24.91 753 +0.35(+1.43%)
Oct 27, 2021 24.56 24.56 24.56 83 +0.16(+0.64%)
Oct 25, 2021 24.40 24.40 24.40 13 +0.17(+0.71%)
Oct 22, 2021 24.32 24.33 24.23 24.23 1,079 -0.18(-0.72%)
Oct 21, 2021 24.29 24.41 24.29 24.41 1,181 +0.15(+0.60%)
Oct 20, 2021 24.32 24.32 24.24 24.26 406 -0.06(-0.25%)
Oct 19, 2021 24.26 24.34 24.26 24.32 6,608 +0.16(+0.64%)
Oct 18, 2021 24.01 24.17 24.01 24.17 152 +0.34(+1.41%)
Oct 14, 2021 23.83 23.83 23.83 42 +0.30(+1.30%)
Oct 13, 2021 23.39 23.52 23.39 23.52 726 +0.08(+0.32%)
Oct 12, 2021 23.51 23.51 23.41 23.45 762 -0.30(-1.26%)
Oct 07, 2021 23.75 23.75 23.75 0 +0.12(+0.50%)
Oct 06, 2021 23.64 23.64 23.63 23.63 241 +0.30(+1.28%)
Oct 04, 2021 23.33 23.33 23.33 50 -0.34(-1.43%)
Sep 29, 2021 23.67 23.67 23.67 78 -0.69(-2.84%)
Sep 23, 2021 24.36 24.36 24.36 110 +0.18(+0.73%)
Sep 22, 2021 24.16 24.19 24.16 24.19 342 +0.10(+0.42%)
Sep 21, 2021 24.15 24.15 24.09 24.09 273 +0.01(+0.06%)
Sep 20, 2021 23.94 24.07 23.79 24.07 13,422 -0.62(-2.51%)
Sep 16, 2021 24.69 24.69 24.69 64 +0.12(+0.50%)
Sep 15, 2021 24.57 24.57 24.57 24.57 141 +0.08(+0.33%)
Sep 14, 2021 24.48 24.49 24.48 24.49 151 -0.07(-0.30%)
Sep 13, 2021 24.56 24.62 24.46 24.56 1,756 -0.09(-0.38%)
Sep 10, 2021 24.66 24.66 24.66 24.66 375 -0.19(-0.78%)
Sep 09, 2021 24.85 24.85 24.85 24.85 960 +0.00(+0.01%)
Sep 08, 2021 24.95 24.95 24.80 24.85 1,332 -0.13(-0.52%)
Sep 07, 2021 24.96 24.98 24.96 24.98 262 +0.07(+0.28%)
Sep 03, 2021 24.94 24.94 24.91 24.91 1,531 +0.08(+0.31%)
Sep 02, 2021 24.94 24.94 24.83 24.83 197 -0.01(-0.05%)
Sep 01, 2021 24.95 24.95 24.84 24.84 331 +0.30(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.