Skip to main content

GX Nasdaq 100 Tail Risk ETF (NQ: QTR )

29.99 -0.14 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 27.97 27.97 27.97 27.97 100 -0.00(-0.02%)
Mar 27, 2024 27.98 27.98 27.98 27.98 121 +0.11(+0.41%)
Mar 26, 2024 28.02 28.02 27.86 27.86 1,298 -0.13(-0.48%)
Mar 25, 2024 27.98 28.00 27.98 28.00 115 -0.11(-0.38%)
Mar 22, 2024 28.10 28.10 28.10 28.10 100 +0.03(+0.10%)
Mar 21, 2024 28.20 28.31 28.08 28.08 16,478 +0.16(+0.56%)
Mar 20, 2024 27.65 27.92 27.65 27.92 493 +0.26(+0.93%)
Mar 19, 2024 27.39 27.66 27.39 27.66 178 +0.09(+0.33%)
Mar 18, 2024 27.73 27.73 27.57 27.57 12,436 +0.09(+0.33%)
Mar 15, 2024 27.48 27.48 27.48 27.48 173 -0.32(-1.15%)
Mar 14, 2024 27.82 27.82 27.80 27.80 186 -0.02(-0.09%)
Mar 13, 2024 27.88 27.88 27.83 27.83 375 -0.24(-0.85%)
Mar 12, 2024 28.07 28.07 28.07 28.07 103 +0.42(+1.51%)
Mar 11, 2024 27.65 27.65 27.65 27.65 40 -0.14(-0.49%)
Mar 08, 2024 27.79 27.79 27.79 27.79 100 -0.39(-1.39%)
Mar 07, 2024 28.12 28.20 28.12 28.18 334 +0.42(+1.53%)
Mar 06, 2024 27.77 27.89 27.75 27.75 820 +0.18(+0.66%)
Mar 05, 2024 27.57 27.57 27.57 27.57 6 -0.54(-1.93%)
Mar 04, 2024 28.23 28.23 28.11 28.11 411 -0.11(-0.39%)
Mar 01, 2024 28.22 28.22 28.22 28.22 100 +0.42(+1.51%)
Feb 29, 2024 27.80 27.80 27.80 27.80 61 +0.29(+1.04%)
Feb 28, 2024 27.52 27.52 27.52 27.52 6 -0.16(-0.57%)
Feb 27, 2024 27.67 27.67 27.67 27.67 60 +0.06(+0.21%)
Feb 26, 2024 27.62 27.62 27.62 27.62 97 -0.02(-0.08%)
Feb 23, 2024 27.64 27.64 27.64 27.64 100 -0.08(-0.27%)
Feb 22, 2024 27.58 27.72 27.58 27.72 296 +0.80(+2.97%)
Feb 21, 2024 26.79 26.92 26.79 26.92 223 -0.16(-0.59%)
Feb 20, 2024 27.22 27.22 27.07 27.07 167 -0.21(-0.77%)
Feb 16, 2024 27.28 27.28 27.28 27.28 100 -0.20(-0.72%)
Feb 15, 2024 27.39 27.48 27.39 27.48 408 +0.11(+0.39%)
Feb 14, 2024 27.37 27.37 27.37 27.37 25 +0.22(+0.81%)
Feb 13, 2024 27.09 27.15 27.09 27.15 920 -0.42(-1.52%)
Feb 12, 2024 27.68 27.68 27.56 27.57 536 -0.10(-0.36%)
Feb 09, 2024 27.71 27.71 27.65 27.67 12,569 +0.28(+1.02%)
Feb 08, 2024 27.39 27.39 27.39 27.39 3 +0.10(+0.36%)
Feb 07, 2024 27.30 27.30 27.30 27.30 28 +0.28(+1.02%)
Feb 06, 2024 27.04 27.04 27.02 27.02 114 -0.09(-0.33%)
Feb 05, 2024 27.17 27.17 26.99 27.11 1,014 -0.04(-0.14%)
Feb 02, 2024 26.94 27.15 26.94 27.15 206 +0.47(+1.76%)
Feb 01, 2024 26.61 26.68 26.60 26.68 5,630 +0.24(+0.92%)
Jan 31, 2024 26.62 26.67 26.44 26.44 1,831 -0.51(-1.89%)
Jan 30, 2024 27.01 27.05 26.94 26.94 2,344 -0.09(-0.33%)
Jan 29, 2024 26.91 27.03 26.91 27.03 2,508 +0.22(+0.84%)
Jan 26, 2024 26.81 26.81 26.81 26.81 102 -0.20(-0.76%)
Jan 25, 2024 27.01 27.01 27.01 27.01 129 +0.04(+0.15%)
Jan 24, 2024 27.16 27.17 26.97 26.97 469 +0.18(+0.68%)
Jan 23, 2024 26.70 26.79 26.70 26.79 1,711 +0.07(+0.25%)
Jan 22, 2024 26.83 26.83 26.72 26.72 472 +0.11(+0.41%)
Jan 19, 2024 26.69 26.69 26.62 26.62 318 +0.39(+1.48%)
Jan 18, 2024 26.08 26.23 26.08 26.23 476 +0.38(+1.49%)
Jan 17, 2024 25.84 25.84 25.84 25.84 528 -0.17(-0.64%)
Jan 16, 2024 25.87 26.01 25.87 26.01 1,432 +0.00(+0.00%)
Jan 12, 2024 26.04 26.04 26.01 26.01 150 +0.01(+0.04%)
Jan 11, 2024 26.00 26.00 26.00 26.00 96 +0.10(+0.38%)
Jan 10, 2024 26.01 26.01 25.90 25.90 276 +0.13(+0.50%)
Jan 09, 2024 25.46 25.77 25.46 25.77 1,831 +0.02(+0.08%)
Jan 08, 2024 25.66 25.75 25.66 25.75 339 +0.46(+1.82%)
Jan 05, 2024 25.34 25.34 25.29 25.29 208 +0.05(+0.18%)
Jan 04, 2024 25.24 25.24 25.24 25.24 71 -0.11(-0.45%)
Jan 03, 2024 25.54 25.54 25.36 25.36 221 -0.24(-0.94%)
Jan 02, 2024 25.64 25.64 25.60 25.60 1,308 -0.41(-1.57%)
Dec 29, 2023 26.01 26.01 26.01 26.01 100 -0.10(-0.39%)
Dec 28, 2023 26.13 26.23 26.11 26.11 6,531 -0.01(-0.04%)
Dec 27, 2023 26.16 26.16 26.12 26.12 160 +0.02(+0.09%)
Dec 26, 2023 26.16 26.16 26.09 26.09 318 +0.14(+0.53%)
Dec 22, 2023 26.03 26.03 25.96 25.96 966 +0.02(+0.06%)
Dec 21, 2023 25.94 25.94 25.94 25.94 55 +0.27(+1.06%)
Dec 20, 2023 25.97 25.97 25.67 25.67 669 -0.32(-1.24%)
Dec 19, 2023 25.96 26.02 25.96 25.99 1,867 +0.11(+0.41%)
Dec 18, 2023 25.92 25.92 25.81 25.89 631 +0.23(+0.91%)
Dec 15, 2023 25.65 25.65 25.65 25.65 100 -0.01(-0.04%)
Dec 14, 2023 25.66 25.66 25.66 25.66 167 -0.02(-0.08%)
Dec 13, 2023 25.36 25.68 25.36 25.68 263 +0.37(+1.47%)
Dec 12, 2023 25.30 25.31 25.30 25.31 2,596 +0.22(+0.89%)
Dec 11, 2023 25.12 25.16 25.09 25.09 537 +0.17(+0.68%)
Dec 08, 2023 24.86 24.97 24.86 24.92 3,120 +0.07(+0.28%)
Dec 07, 2023 24.85 24.85 24.84 24.85 1,171 +0.41(+1.66%)
Dec 06, 2023 24.67 24.67 24.44 24.44 2,634 -0.13(-0.52%)
Dec 05, 2023 24.55 24.59 24.55 24.57 1,071 +0.06(+0.24%)
Dec 04, 2023 24.30 24.52 24.30 24.51 907 -0.24(-0.96%)
Dec 01, 2023 24.78 24.81 24.70 24.75 3,428 +0.08(+0.32%)
Nov 30, 2023 24.73 24.73 24.54 24.67 4,101 -0.08(-0.32%)
Nov 29, 2023 24.95 24.95 24.75 24.75 1,339 -0.03(-0.14%)
Nov 28, 2023 24.83 24.83 24.76 24.78 1,483 +0.01(+0.06%)
Nov 27, 2023 24.82 24.82 24.77 24.77 463 +0.04(+0.15%)
Nov 24, 2023 24.77 24.77 24.73 24.73 1,006 -0.06(-0.23%)
Nov 22, 2023 24.81 24.87 24.79 24.79 989 +0.11(+0.46%)
Nov 21, 2023 24.66 24.73 24.66 24.67 5,610 -0.14(-0.55%)
Nov 20, 2023 24.81 24.81 24.81 24.81 3 +0.28(+1.15%)
Nov 17, 2023 24.53 24.53 24.53 24.53 105 +0.01(+0.05%)
Nov 16, 2023 24.47 24.52 24.47 24.52 171 +0.04(+0.15%)
Nov 15, 2023 24.57 24.57 24.48 24.48 2,024 +0.01(+0.03%)
Nov 14, 2023 24.50 24.50 24.47 24.47 225 +0.51(+2.13%)
Nov 13, 2023 24.02 24.02 23.96 23.96 407 -0.14(-0.58%)
Nov 10, 2023 24.10 24.10 24.10 24.10 100 +0.58(+2.45%)
Nov 09, 2023 23.74 23.75 23.53 23.53 7,861 -0.18(-0.75%)
Nov 08, 2023 23.74 23.74 23.70 23.70 808 +0.02(+0.08%)
Nov 07, 2023 23.68 23.68 23.68 23.68 21 +0.20(+0.85%)
Nov 06, 2023 23.49 23.49 23.49 23.49 3 +0.08(+0.34%)
Nov 03, 2023 23.41 23.41 23.41 23.41 100 +0.23(+0.98%)
Nov 02, 2023 23.18 23.18 23.18 23.18 55 +0.34(+1.48%)
Nov 01, 2023 22.84 22.84 22.84 22.84 12 +0.27(+1.20%)
Oct 31, 2023 22.49 22.57 22.49 22.57 706 +0.10(+0.47%)
Oct 30, 2023 22.46 22.47 22.42 22.47 1,372 +0.16(+0.73%)
Oct 27, 2023 22.30 22.30 22.30 22.30 100 +0.04(+0.19%)
Oct 26, 2023 22.26 22.26 22.26 22.26 1 -0.31(-1.37%)
Oct 25, 2023 22.57 22.57 22.57 22.57 192 -0.46(-1.99%)
Oct 24, 2023 23.03 23.03 23.03 23.03 20 +0.13(+0.56%)
Oct 23, 2023 22.90 22.90 22.90 22.90 76 +0.06(+0.26%)
Oct 20, 2023 22.84 22.84 22.84 22.84 100 -0.29(-1.24%)
Oct 19, 2023 23.13 23.13 23.13 23.13 76 -0.14(-0.62%)
Oct 18, 2023 23.27 23.27 23.27 23.27 7 -0.26(-1.09%)
Oct 17, 2023 23.53 23.53 23.53 23.53 2 -0.13(-0.55%)
Oct 16, 2023 23.65 23.65 23.65 23.65 130 +0.21(+0.89%)
Oct 13, 2023 23.45 23.45 23.45 23.45 104 -0.20(-0.84%)
Oct 12, 2023 23.65 23.65 23.64 23.64 107 -0.08(-0.34%)
Oct 11, 2023 23.72 23.72 23.72 23.72 5 +0.18(+0.76%)
Oct 10, 2023 23.54 23.54 23.54 23.54 6 +0.07(+0.30%)
Oct 09, 2023 23.35 23.52 23.35 23.47 890 +0.13(+0.55%)
Oct 06, 2023 23.35 23.35 23.35 23.35 100 +0.31(+1.34%)
Oct 05, 2023 23.04 23.04 23.04 23.04 6 -0.13(-0.56%)
Oct 04, 2023 23.13 23.17 23.13 23.17 708 +0.32(+1.39%)
Oct 03, 2023 22.85 22.85 22.85 22.85 14 -0.38(-1.63%)
Oct 02, 2023 23.23 23.23 23.23 23.23 9 +0.19(+0.82%)
Sep 29, 2023 23.04 23.04 23.04 23.04 0 +0.00(+0.02%)
Sep 28, 2023 23.03 23.03 23.03 23.03 0 +0.15(+0.68%)
Sep 27, 2023 22.88 22.88 22.88 22.88 27 +0.03(+0.11%)
Sep 26, 2023 22.85 22.85 22.85 22.85 16 -0.31(-1.32%)
Sep 25, 2023 23.16 23.16 23.16 23.16 15 +0.12(+0.52%)
Sep 22, 2023 23.04 23.04 23.04 23.04 100 -0.00(-0.01%)
Sep 21, 2023 23.04 23.04 23.04 23.04 3 -0.34(-1.47%)
Sep 20, 2023 23.38 23.38 23.38 23.38 40 -0.29(-1.23%)
Sep 19, 2023 23.67 23.67 23.67 23.67 21 -0.03(-0.13%)
Sep 18, 2023 23.70 23.70 23.70 23.70 5 +0.02(+0.08%)
Sep 15, 2023 23.68 23.68 23.68 23.68 100 -0.45(-1.86%)
Sep 14, 2023 24.06 24.15 24.06 24.13 2,952 +0.15(+0.63%)
Sep 13, 2023 24.04 24.07 23.97 23.98 6,241 +0.14(+0.57%)
Sep 12, 2023 23.89 23.89 23.85 23.85 202 -0.26(-1.06%)
Sep 11, 2023 23.98 24.15 23.98 24.10 3,729 +0.30(+1.25%)
Sep 08, 2023 23.89 24.00 23.80 23.80 3,555 +0.03(+0.13%)
Sep 07, 2023 23.72 23.77 23.72 23.77 204 -0.20(-0.82%)
Sep 06, 2023 24.05 24.05 23.97 23.97 330 -0.22(-0.91%)
Sep 05, 2023 24.19 24.19 24.19 24.19 27 +0.04(+0.16%)
Sep 01, 2023 24.15 24.15 24.15 24.15 100 -0.07(-0.29%)
Aug 31, 2023 24.29 24.29 24.22 24.22 187 +0.14(+0.58%)
Aug 30, 2023 24.14 24.14 24.08 24.08 151 +0.06(+0.25%)
Aug 29, 2023 24.02 24.02 24.02 24.02 13 +0.57(+2.42%)
Aug 28, 2023 23.46 23.46 23.46 23.46 36 +0.13(+0.55%)
Aug 25, 2023 23.33 23.33 23.33 23.33 100 +0.13(+0.56%)
Aug 24, 2023 23.20 23.20 23.20 23.20 50 -0.42(-1.77%)
Aug 23, 2023 23.61 23.61 23.61 23.61 5 +0.28(+1.19%)
Aug 22, 2023 23.34 23.34 23.34 23.34 79 +0.00(+0.02%)
Aug 21, 2023 23.32 23.33 23.32 23.33 508 +0.35(+1.53%)
Aug 18, 2023 22.98 22.98 22.98 22.98 100 -0.09(-0.38%)
Aug 17, 2023 23.21 23.22 23.07 23.07 2,641 -0.23(-0.98%)
Aug 16, 2023 23.30 23.30 23.30 23.30 313 -0.21(-0.88%)
Aug 15, 2023 23.50 23.50 23.50 23.50 0 -0.22(-0.91%)
Aug 14, 2023 23.72 23.72 23.72 23.72 128 +0.25(+1.08%)
Aug 11, 2023 23.44 23.47 23.44 23.47 112 -0.18(-0.76%)
Aug 10, 2023 23.64 23.64 23.64 23.64 36 +0.03(+0.13%)
Aug 09, 2023 23.61 23.61 23.61 23.61 135 -0.22(-0.92%)
Aug 08, 2023 23.83 23.83 23.83 23.83 41 -0.23(-0.95%)
Aug 07, 2023 24.06 24.06 24.06 24.06 1 +0.19(+0.78%)
Aug 04, 2023 23.87 23.87 23.87 23.87 100 -0.15(-0.64%)
Aug 03, 2023 24.03 24.03 24.03 24.03 12 -0.02(-0.10%)
Aug 02, 2023 24.05 24.05 24.05 24.05 47 -0.45(-1.83%)
Aug 01, 2023 24.50 24.50 24.50 24.50 11 -0.06(-0.24%)
Jul 31, 2023 24.56 24.56 24.56 24.56 48 -0.02(-0.08%)
Jul 28, 2023 24.58 24.58 24.58 24.58 100 +0.41(+1.69%)
Jul 27, 2023 24.17 24.17 24.17 24.17 45 -0.02(-0.10%)
Jul 26, 2023 24.19 24.19 24.19 24.19 8 -0.12(-0.49%)
Jul 25, 2023 24.31 24.31 24.31 24.31 0 +0.20(+0.83%)
Jul 24, 2023 24.11 24.11 24.11 24.11 4 -0.05(-0.21%)
Jul 21, 2023 24.27 24.27 24.16 24.16 254 -0.08(-0.33%)
Jul 20, 2023 24.24 24.24 24.24 24.24 48 -0.53(-2.13%)
Jul 19, 2023 24.77 24.77 24.77 24.77 117 +0.01(+0.06%)
Jul 18, 2023 24.75 24.75 24.75 24.75 30 +0.21(+0.85%)
Jul 17, 2023 24.40 24.54 24.40 24.54 302 +0.16(+0.68%)
Jul 14, 2023 24.38 24.38 24.38 24.38 317 +0.06(+0.25%)
Jul 13, 2023 24.32 24.32 24.32 24.32 5 +0.38(+1.58%)
Jul 12, 2023 23.94 23.94 23.94 23.94 103 +0.24(+1.03%)
Jul 11, 2023 23.70 23.70 23.70 23.70 41 +0.11(+0.48%)
Jul 10, 2023 23.59 23.59 23.59 23.59 46 -0.01(-0.04%)
Jul 07, 2023 23.59 23.59 23.59 23.59 100 -0.09(-0.38%)
Jul 06, 2023 23.68 23.68 23.68 23.68 8 -0.15(-0.63%)
Jul 05, 2023 23.89 23.89 23.83 23.83 165 +0.01(+0.03%)
Jul 03, 2023 23.83 23.83 23.83 23.83 100 +0.02(+0.10%)
Jun 30, 2023 23.80 23.80 23.80 23.80 100 +0.34(+1.46%)
Jun 29, 2023 23.46 23.46 23.46 23.46 0 -0.01(-0.04%)
Jun 28, 2023 23.47 23.47 23.47 23.47 6 -0.00(-0.01%)
Jun 27, 2023 23.47 23.47 23.47 23.47 7 +0.32(+1.39%)
Jun 26, 2023 23.29 23.29 23.15 23.15 228 -0.27(-1.16%)
Jun 23, 2023 23.43 23.43 23.43 23.43 100 -0.20(-0.86%)
Jun 22, 2023 23.63 23.63 23.63 23.63 8 +0.23(+0.99%)
Jun 21, 2023 23.40 23.40 23.40 23.40 14 -0.30(-1.29%)
Jun 20, 2023 23.70 23.70 23.70 23.70 87 -0.05(-0.19%)
Jun 16, 2023 23.75 23.75 23.75 23.75 100 -0.12(-0.50%)
Jun 15, 2023 23.87 23.87 23.87 23.87 9 +0.31(+1.32%)
Jun 14, 2023 23.54 23.56 23.54 23.56 648 +0.09(+0.40%)
Jun 13, 2023 23.37 23.46 23.37 23.46 198 +0.24(+1.03%)
Jun 12, 2023 23.23 23.23 23.23 23.23 2 +0.38(+1.67%)
Jun 09, 2023 22.84 22.84 22.84 22.84 100 +0.07(+0.29%)
Jun 08, 2023 22.66 22.78 22.66 22.78 129 +0.29(+1.28%)
Jun 07, 2023 22.60 22.60 22.49 22.49 123 -0.40(-1.75%)
Jun 06, 2023 22.86 22.89 22.86 22.89 129 -0.04(-0.16%)
Jun 05, 2023 22.95 23.89 22.93 22.93 12,478 +0.02(+0.09%)
Jun 02, 2023 22.91 22.91 22.91 22.91 104 +0.22(+0.98%)
Jun 01, 2023 22.58 22.69 22.58 22.69 635 +0.26(+1.14%)
May 31, 2023 22.47 22.47 22.43 22.43 162 -0.18(-0.79%)
May 30, 2023 22.61 22.61 22.61 22.61 76 +0.09(+0.40%)
May 26, 2023 22.52 22.52 22.52 22.52 107 +0.60(+2.74%)
May 25, 2023 21.92 21.92 21.92 21.92 2 +0.52(+2.45%)
May 24, 2023 21.40 21.40 21.40 21.40 0 -0.12(-0.54%)
May 23, 2023 21.51 21.51 21.51 21.51 3 -0.26(-1.19%)
May 22, 2023 21.77 21.77 21.77 21.77 45 +0.02(+0.11%)
May 19, 2023 21.75 21.75 21.75 21.75 100 -0.04(-0.18%)
May 18, 2023 21.60 21.79 21.60 21.79 125 +0.40(+1.86%)
May 17, 2023 21.39 21.39 21.39 21.39 7 +0.24(+1.13%)
May 16, 2023 21.15 21.15 21.15 21.15 20 +0.06(+0.31%)
May 15, 2023 21.09 21.09 21.09 21.09 0 +0.11(+0.51%)
May 12, 2023 20.95 20.98 20.95 20.98 100 -0.08(-0.40%)
May 11, 2023 21.05 21.06 21.05 21.06 101 +0.02(+0.10%)
May 10, 2023 21.04 21.04 21.04 21.04 4 +0.27(+1.30%)
May 09, 2023 20.77 20.77 20.77 20.77 7 -0.14(-0.65%)
May 08, 2023 20.86 20.91 20.86 20.91 105 +0.05(+0.26%)
May 05, 2023 20.85 20.85 20.85 20.85 100 +0.34(+1.65%)
May 04, 2023 20.57 20.57 20.51 20.52 1,046 -0.02(-0.12%)
May 03, 2023 20.54 20.54 20.54 20.54 1 -0.15(-0.74%)
May 02, 2023 20.69 20.69 20.69 20.69 16 -0.11(-0.52%)
May 01, 2023 20.87 20.87 20.80 20.80 154 -0.09(-0.43%)
Apr 28, 2023 20.89 20.89 20.89 20.89 100 +0.16(+0.79%)
Apr 27, 2023 20.73 20.73 20.73 20.73 200 +0.50(+2.48%)
Apr 26, 2023 20.31 20.31 20.23 20.23 103 +0.09(+0.45%)
Apr 25, 2023 20.14 20.14 20.14 20.14 0 -0.32(-1.57%)
Apr 24, 2023 20.46 20.46 20.46 20.46 0 -0.06(-0.27%)
Apr 21, 2023 20.54 20.54 20.51 20.51 100 +0.02(+0.12%)
Apr 20, 2023 20.48 20.49 20.48 20.49 111 -0.15(-0.73%)
Apr 19, 2023 20.64 20.64 20.64 20.64 0 -0.00(-0.02%)
Apr 18, 2023 20.64 20.64 20.64 20.64 34 -0.05(-0.25%)
Apr 17, 2023 20.57 20.69 20.57 20.69 104 +0.05(+0.22%)
Apr 14, 2023 20.59 20.65 20.59 20.65 151 -0.05(-0.22%)
Apr 13, 2023 20.69 20.69 20.69 20.69 4 +0.37(+1.80%)
Apr 12, 2023 20.33 20.33 20.33 20.33 0 -0.18(-0.86%)
Apr 11, 2023 20.51 20.51 20.51 20.51 5 -0.12(-0.58%)
Apr 10, 2023 20.59 20.63 20.59 20.63 503 -0.04(-0.20%)
Apr 06, 2023 20.67 20.67 20.67 20.67 0 +0.11(+0.55%)
Apr 05, 2023 20.56 20.56 20.56 20.56 1 -0.14(-0.68%)
Apr 04, 2023 20.70 20.70 20.70 20.70 111 -0.11(-0.52%)
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.