Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 20.94 20.94 20.94 20.94 100 +0.16(+0.79%)
Apr 27, 2023 20.78 20.78 20.77 20.77 200 +0.50(+2.48%)
Apr 26, 2023 20.36 20.36 20.27 20.27 103 +0.09(+0.45%)
Apr 25, 2023 20.18 20.18 20.18 20.18 0 -0.32(-1.57%)
Apr 24, 2023 20.50 20.50 20.50 20.50 0 -0.06(-0.27%)
Apr 21, 2023 20.58 20.58 20.56 20.56 100 +0.02(+0.12%)
Apr 20, 2023 20.52 20.53 20.52 20.53 111 -0.15(-0.73%)
Apr 19, 2023 20.68 20.68 20.68 20.68 0 -0.00(-0.02%)
Apr 18, 2023 20.69 20.69 20.69 20.69 34 -0.05(-0.25%)
Apr 17, 2023 20.61 20.74 20.61 20.74 104 +0.05(+0.22%)
Apr 14, 2023 20.64 20.69 20.64 20.69 150 -0.05(-0.22%)
Apr 13, 2023 20.74 20.74 20.74 20.74 4 +0.37(+1.80%)
Apr 12, 2023 20.37 20.37 20.37 20.37 0 -0.18(-0.86%)
Apr 11, 2023 20.55 20.55 20.55 20.55 5 -0.12(-0.58%)
Apr 10, 2023 20.64 20.67 20.64 20.67 502 -0.04(-0.20%)
Apr 06, 2023 20.71 20.71 20.71 20.71 0 +0.11(+0.55%)
Apr 05, 2023 20.60 20.60 20.60 20.60 1 -0.14(-0.68%)
Apr 04, 2023 20.74 20.74 20.74 20.74 111 -0.11(-0.52%)
Apr 03, 2023 20.85 20.85 20.85 20.85 17 -0.05(-0.25%)
Mar 31, 2023 20.90 20.90 20.90 20.90 100 +0.33(+1.61%)
Mar 30, 2023 20.60 20.61 20.57 20.57 865 +0.15(+0.75%)
Mar 29, 2023 20.37 20.42 20.37 20.42 123 +0.31(+1.55%)
Mar 28, 2023 20.10 20.10 20.10 20.10 1 -0.10(-0.47%)
Mar 27, 2023 20.20 20.20 20.20 20.20 57 -0.16(-0.76%)
Mar 24, 2023 20.36 20.36 20.36 20.36 100 +0.01(+0.05%)
Mar 23, 2023 20.34 20.34 20.34 20.34 63 +0.20(+1.01%)
Mar 22, 2023 20.14 20.14 20.14 20.14 10 -0.19(-0.91%)
Mar 21, 2023 20.33 20.33 20.33 20.33 51 +0.17(+0.82%)
Mar 20, 2023 20.04 20.16 20.04 20.16 360 +0.05(+0.23%)
Mar 17, 2023 20.23 20.23 20.11 20.11 493 -0.08(-0.40%)
Mar 16, 2023 20.19 20.19 20.19 20.19 1,437 +0.57(+2.91%)
Mar 15, 2023 19.63 19.63 19.62 19.62 103 +0.05(+0.27%)
Mar 14, 2023 19.57 19.57 19.57 19.57 402 +0.42(+2.22%)
Mar 13, 2023 19.23 19.23 19.15 19.15 104 +0.15(+0.81%)
Mar 10, 2023 18.98 18.99 18.98 18.99 100 -0.27(-1.40%)
Mar 09, 2023 19.28 19.28 19.26 19.26 301 -0.32(-1.64%)
Mar 08, 2023 19.47 19.58 19.47 19.58 213 +0.09(+0.48%)
Mar 07, 2023 19.49 19.49 19.49 19.49 3 -0.25(-1.28%)
Mar 06, 2023 19.74 19.74 19.74 19.74 5 +0.02(+0.10%)
Mar 03, 2023 19.69 19.72 19.69 19.72 101 +0.40(+2.06%)
Mar 02, 2023 19.32 19.32 19.32 19.32 3 +0.16(+0.83%)
Mar 01, 2023 19.17 19.17 19.17 19.17 21 -0.20(-1.03%)
Feb 28, 2023 19.36 19.36 19.36 19.36 5 +0.01(+0.07%)
Feb 27, 2023 19.41 19.41 19.34 19.35 1,518 +0.16(+0.81%)
Feb 24, 2023 19.12 19.20 19.12 19.20 371 -0.36(-1.85%)
Feb 23, 2023 19.47 19.56 19.32 19.56 1,156 +0.20(+1.01%)
Feb 22, 2023 19.36 19.36 19.36 19.36 0 +0.01(+0.04%)
Feb 21, 2023 19.49 19.49 19.35 19.35 216 -0.47(-2.36%)
Feb 17, 2023 19.82 19.82 19.82 19.82 100 -0.14(-0.70%)
Feb 16, 2023 19.96 19.96 19.96 19.96 2 -0.38(-1.87%)
Feb 15, 2023 20.34 20.34 20.34 20.34 6 +0.12(+0.61%)
Feb 14, 2023 20.22 20.22 20.22 20.22 55 +0.17(+0.86%)
Feb 13, 2023 20.05 20.05 20.05 20.05 10 +0.30(+1.54%)
Feb 10, 2023 19.74 19.74 19.74 19.74 100 -0.19(-0.95%)
Feb 09, 2023 19.90 19.93 19.90 19.93 210 -0.13(-0.66%)
Feb 08, 2023 20.06 20.06 20.06 20.06 0 -0.39(-1.89%)
Feb 07, 2023 20.45 20.45 20.15 20.45 204 +0.43(+2.17%)
Feb 06, 2023 19.99 20.01 19.99 20.01 102 -0.15(-0.72%)
Feb 03, 2023 20.32 20.32 20.16 20.16 104 -0.42(-2.03%)
Feb 02, 2023 20.38 20.58 20.38 20.58 102 +0.73(+3.67%)
Feb 01, 2023 19.85 19.85 19.85 19.85 0 +0.41(+2.11%)
Jan 31, 2023 19.16 19.44 19.16 19.44 377 +0.28(+1.48%)
Jan 30, 2023 19.16 19.16 19.16 19.16 10 -0.41(-2.07%)
Jan 27, 2023 19.56 19.56 19.56 19.56 0 +0.21(+1.10%)
Jan 26, 2023 19.35 19.35 19.35 19.35 100 +0.34(+1.78%)
Jan 25, 2023 19.01 19.01 19.01 19.01 51 -0.06(-0.32%)
Jan 24, 2023 19.07 19.07 19.07 19.07 51 -0.04(-0.19%)
Jan 23, 2023 19.11 19.11 19.11 19.11 1 +0.40(+2.13%)
Jan 20, 2023 18.71 18.71 18.71 18.71 100 +0.43(+2.34%)
Jan 19, 2023 18.30 18.30 18.27 18.28 378 -0.21(-1.13%)
Jan 18, 2023 18.49 18.49 18.49 18.49 3 -0.15(-0.83%)
Jan 17, 2023 18.64 18.64 18.64 18.64 4 +0.00(+0.03%)
Jan 13, 2023 18.47 18.64 18.45 18.64 1,338 +0.11(+0.59%)
Jan 12, 2023 18.55 18.55 18.53 18.53 200 +0.09(+0.49%)
Jan 11, 2023 18.41 18.44 18.41 18.44 102 +0.25(+1.39%)
Jan 10, 2023 18.14 18.19 18.14 18.19 102 +0.12(+0.65%)
Jan 09, 2023 18.07 18.07 18.07 18.07 1 +0.09(+0.48%)
Jan 06, 2023 17.98 17.98 17.98 17.98 100 +0.35(+1.99%)
Jan 05, 2023 17.63 17.63 17.63 17.63 9 -0.20(-1.14%)
Jan 04, 2023 17.84 17.84 17.83 17.84 101 +0.02(+0.11%)
Jan 03, 2023 17.78 17.82 17.78 17.82 100 -0.09(-0.50%)
Dec 30, 2022 17.77 17.91 17.77 17.91 4,429 -0.03(-0.18%)
Dec 29, 2022 17.94 17.94 17.94 17.94 0 +0.34(+1.94%)
Dec 28, 2022 17.73 17.73 17.60 17.60 1,007 -0.23(-1.28%)
Dec 27, 2022 17.83 17.83 17.83 17.83 27 -0.15(-0.86%)
Dec 23, 2022 17.98 17.98 17.98 17.98 0 +0.02(+0.09%)
Dec 22, 2022 17.97 17.97 17.97 17.97 503 -0.34(-1.86%)
Dec 21, 2022 18.31 18.31 18.31 18.31 17 +0.18(+1.01%)
Dec 20, 2022 18.12 18.12 18.12 18.12 5 -0.13(-0.71%)
Dec 19, 2022 18.31 18.31 18.16 18.25 1,401 -0.13(-0.72%)
Dec 16, 2022 18.39 18.39 18.39 18.39 100 -0.15(-0.79%)
Dec 15, 2022 18.86 18.86 18.53 18.53 537 -0.71(-3.67%)
Dec 14, 2022 19.24 19.24 19.24 19.24 1 -0.22(-1.12%)
Dec 13, 2022 19.91 19.91 19.32 19.45 253 +0.31(+1.59%)
Dec 12, 2022 19.15 19.15 19.15 19.15 1 +0.19(+1.01%)
Dec 09, 2022 18.96 18.96 18.96 18.96 0 -0.09(-0.49%)
Dec 08, 2022 19.05 19.05 19.05 19.05 0 +0.21(+1.10%)
Dec 07, 2022 18.84 18.84 18.84 18.84 8 -0.09(-0.46%)
Dec 06, 2022 18.93 18.93 18.93 18.93 3 -0.39(-2.02%)
Dec 05, 2022 19.32 19.32 19.32 19.32 53 -0.27(-1.39%)
Dec 02, 2022 19.49 19.59 19.46 19.59 2,422 -0.17(-0.88%)
Dec 01, 2022 19.77 19.77 19.77 19.77 1 +0.07(+0.33%)
Nov 30, 2022 19.70 19.70 19.70 19.70 3 +0.78(+4.14%)
Nov 29, 2022 18.92 18.92 18.92 18.92 0 -0.06(-0.32%)
Nov 28, 2022 18.98 18.98 18.98 18.98 4 -0.42(-2.15%)
Nov 25, 2022 19.40 19.40 19.40 19.40 100 -0.03(-0.18%)
Nov 23, 2022 19.43 19.43 19.43 19.43 100 +0.16(+0.82%)
Nov 22, 2022 19.27 19.27 19.27 19.27 1 +0.24(+1.28%)
Nov 21, 2022 19.03 19.03 19.03 19.03 0 -0.28(-1.44%)
Nov 18, 2022 19.31 19.31 19.31 19.31 100 +0.08(+0.43%)
Nov 17, 2022 19.22 19.22 19.22 19.22 1 +0.02(+0.09%)
Nov 16, 2022 19.21 19.21 19.21 19.21 10 -0.41(-2.08%)
Nov 15, 2022 19.61 19.61 19.61 19.61 3 +0.33(+1.70%)
Nov 14, 2022 19.29 19.29 19.29 19.29 0 -0.09(-0.46%)
Nov 11, 2022 19.38 19.38 19.38 19.38 100 +0.16(+0.83%)
Nov 10, 2022 19.22 19.22 19.22 19.22 14 +1.11(+6.14%)
Nov 09, 2022 18.11 18.11 18.11 18.11 3 -0.29(-1.57%)
Nov 08, 2022 18.39 18.39 18.39 18.39 20 -0.03(-0.16%)
Nov 07, 2022 18.27 18.42 18.27 18.42 2,007 +0.11(+0.60%)
Nov 04, 2022 18.31 18.31 18.31 18.31 100 +0.16(+0.87%)
Nov 03, 2022 18.15 18.15 18.15 18.15 11 -0.24(-1.30%)
Nov 02, 2022 18.39 18.39 18.39 18.39 95 -0.43(-2.27%)
Nov 01, 2022 18.82 18.82 18.82 18.82 4 -0.17(-0.89%)
Oct 31, 2022 18.99 18.99 18.99 18.99 15 -0.15(-0.76%)
Oct 28, 2022 19.13 19.13 19.13 19.13 0 +0.46(+2.48%)
Oct 27, 2022 18.67 18.67 18.67 18.67 7 -0.27(-1.42%)
Oct 26, 2022 18.94 18.94 18.94 18.94 7 -0.48(-2.45%)
Oct 25, 2022 19.42 19.42 19.42 19.42 20 +0.38(+1.98%)
Oct 24, 2022 19.04 0 +0.09(+0.48%)
Oct 21, 2022 18.95 18.95 18.95 18.95 100 +0.30(+1.58%)
Oct 20, 2022 18.87 18.87 18.65 18.65 503 -0.03(-0.16%)
Oct 19, 2022 18.68 18.68 18.68 18.68 11 -0.03(-0.16%)
Oct 18, 2022 18.90 18.90 18.71 18.71 1,001 +0.03(+0.18%)
Oct 17, 2022 18.68 18.68 18.68 18.68 99 +0.28(+1.54%)
Oct 14, 2022 18.39 18.39 18.39 18.39 100 -0.32(-1.71%)
Oct 13, 2022 18.71 18.71 18.71 18.71 0 +0.20(+1.09%)
Oct 12, 2022 18.51 18.51 18.51 18.51 11 +0.06(+0.31%)
Oct 11, 2022 18.60 18.60 18.45 18.45 100 -0.16(-0.87%)
Oct 10, 2022 18.62 18.62 18.62 18.62 6 -0.04(-0.24%)
Oct 07, 2022 18.66 18.66 18.66 18.66 100 -0.66(-3.44%)
Oct 06, 2022 19.33 19.33 19.33 19.33 4 -0.03(-0.13%)
Oct 05, 2022 19.35 19.35 19.35 19.35 3 +0.03(+0.14%)
Oct 04, 2022 19.32 19.32 19.32 19.32 0 +0.38(+1.99%)
Oct 03, 2022 18.72 18.95 18.68 18.95 2,117 +0.25(+1.33%)
Sep 30, 2022 18.70 18.70 18.70 18.70 100 -0.24(-1.27%)
Sep 29, 2022 18.94 18.94 18.94 18.94 38 -0.40(-2.05%)
Sep 28, 2022 19.34 19.34 19.34 19.34 4 +0.27(+1.39%)
Sep 27, 2022 19.07 19.07 19.07 19.07 0 +0.03(+0.14%)
Sep 26, 2022 19.04 19.18 19.04 19.04 1,007 -0.01(-0.04%)
Sep 23, 2022 19.05 19.07 19.05 19.05 798 -0.28(-1.47%)
Sep 22, 2022 19.34 19.34 19.34 19.34 6 -0.21(-1.07%)
Sep 21, 2022 19.54 19.54 19.54 19.54 35 -0.24(-1.23%)
Sep 20, 2022 19.79 19.79 19.79 19.79 4 -0.13(-0.68%)
Sep 19, 2022 19.92 19.92 19.92 19.92 2 +0.08(+0.40%)
Sep 16, 2022 19.84 19.84 19.84 19.84 100 -0.10(-0.49%)
Sep 15, 2022 19.94 19.94 19.94 19.94 6 -0.40(-1.95%)
Sep 14, 2022 20.34 20.34 20.34 20.34 0 +0.24(+1.19%)
Sep 13, 2022 20.10 20.10 20.10 20.10 7 -1.24(-5.81%)
Sep 12, 2022 21.34 21.34 21.34 21.34 5 +0.27(+1.30%)
Sep 09, 2022 21.07 21.07 21.07 21.07 100 +0.33(+1.59%)
Sep 08, 2022 20.38 20.74 20.38 20.74 111 +0.20(+0.95%)
Sep 07, 2022 20.54 20.54 20.54 20.54 0 +0.42(+2.08%)
Sep 06, 2022 20.12 20.12 20.12 20.12 7 -0.12(-0.61%)
Sep 02, 2022 20.24 20.24 20.24 20.24 100 -0.33(-1.63%)
Sep 01, 2022 20.58 20.58 20.58 20.58 41 -0.01(-0.07%)
Aug 31, 2022 20.61 20.61 20.59 20.59 105 -0.11(-0.51%)
Aug 30, 2022 20.70 20.70 20.70 20.70 0 -0.16(-0.79%)
Aug 29, 2022 20.86 20.86 20.86 20.86 47 -0.34(-1.58%)
Aug 26, 2022 21.20 21.20 21.20 21.20 0 -0.83(-3.75%)
Aug 25, 2022 22.03 22.03 22.03 22.03 3 +0.37(+1.72%)
Aug 24, 2022 21.74 21.74 21.65 21.65 252 +0.05(+0.22%)
Aug 23, 2022 21.61 21.61 21.61 21.61 0 -0.00(-0.01%)
Aug 22, 2022 21.76 21.76 21.61 21.61 688 -0.51(-2.29%)
Aug 19, 2022 22.12 22.12 22.12 22.12 100 -0.51(-2.24%)
Aug 18, 2022 22.62 22.62 22.62 22.62 45 +0.04(+0.18%)
Aug 17, 2022 22.58 22.58 22.58 22.58 6 -0.28(-1.21%)
Aug 16, 2022 22.86 22.86 22.86 22.86 25 -0.04(-0.17%)
Aug 15, 2022 22.72 22.90 22.72 22.90 2,168 +0.17(+0.77%)
Aug 12, 2022 22.72 22.72 22.72 22.72 100 +0.46(+2.07%)
Aug 11, 2022 22.51 22.51 22.26 22.26 1,561 -0.24(-1.06%)
Aug 10, 2022 22.50 22.50 22.50 22.50 7 +0.69(+3.15%)
Aug 09, 2022 21.81 21.81 21.81 21.81 2 -0.26(-1.16%)
Aug 08, 2022 22.07 22.07 22.07 22.07 4 +0.01(+0.06%)
Aug 05, 2022 22.06 22.06 22.06 22.06 100 -0.25(-1.12%)
Aug 04, 2022 22.30 22.30 22.30 22.30 0 +0.08(+0.38%)
Aug 03, 2022 22.22 22.22 22.22 22.22 0 +0.57(+2.63%)
Aug 02, 2022 21.65 21.65 21.65 21.65 4 -0.08(-0.38%)
Aug 01, 2022 21.73 21.73 21.73 21.73 0 +0.02(+0.10%)
Jul 29, 2022 21.71 21.71 21.71 21.71 100 +0.37(+1.71%)
Jul 28, 2022 21.34 21.34 21.34 21.34 26 +0.09(+0.44%)
Jul 27, 2022 21.25 21.25 21.25 21.25 27 +0.97(+4.80%)
Jul 26, 2022 20.28 20.28 20.28 20.28 57 -0.44(-2.14%)
Jul 25, 2022 20.72 20.72 20.72 20.72 1 -0.12(-0.56%)
Jul 22, 2022 20.84 20.84 20.84 20.84 0 -0.37(-1.73%)
Jul 21, 2022 21.21 21.21 21.21 21.21 1 +0.27(+1.31%)
Jul 20, 2022 20.93 20.93 20.93 20.93 0 +0.30(+1.44%)
Jul 19, 2022 20.54 20.64 20.52 20.64 2,324 +0.49(+2.41%)
Jul 18, 2022 20.42 20.42 20.15 20.15 107 -0.03(-0.15%)
Jul 15, 2022 20.18 20.18 20.18 20.18 100 +0.25(+1.23%)
Jul 14, 2022 19.94 19.94 19.94 19.94 15 +0.12(+0.62%)
Jul 13, 2022 19.81 19.81 19.81 19.81 4 -0.12(-0.60%)
Jul 12, 2022 20.08 20.08 19.93 19.93 125 -0.15(-0.75%)
Jul 11, 2022 20.08 20.08 20.08 20.08 30 -0.40(-1.93%)
Jul 08, 2022 20.42 20.54 20.42 20.48 709 -0.02(-0.09%)
Jul 07, 2022 20.33 20.50 20.33 20.50 303 +0.39(+1.95%)
Jul 06, 2022 20.08 20.10 20.08 20.10 116 +0.16(+0.82%)
Jul 05, 2022 19.94 19.94 19.94 19.94 6 +0.20(+0.99%)
Jul 01, 2022 19.75 19.75 19.75 19.75 0 +0.12(+0.62%)
Jun 30, 2022 19.62 19.62 19.62 19.62 0 -0.26(-1.29%)
Jun 29, 2022 19.84 19.88 19.84 19.88 103 +0.03(+0.17%)
Jun 28, 2022 19.85 19.85 19.85 19.85 3 -0.62(-3.04%)
Jun 27, 2022 20.47 20.47 20.47 20.47 12 -0.06(-0.27%)
Jun 24, 2022 20.42 20.52 20.42 20.52 126 +0.56(+2.82%)
Jun 23, 2022 19.96 19.96 19.96 19.96 0 +0.23(+1.15%)
Jun 22, 2022 19.72 19.86 19.72 19.73 655 +0.01(+0.05%)
Jun 21, 2022 19.72 19.72 19.72 19.72 70 +0.31(+1.59%)
Jun 17, 2022 19.39 19.42 19.39 19.42 151 +0.18(+0.92%)
Jun 16, 2022 19.24 19.24 19.24 19.24 95 -0.01(-0.08%)
Jun 15, 2022 19.29 19.29 19.25 19.25 322 +0.04(+0.23%)
Jun 14, 2022 19.21 19.21 19.21 19.21 2 -0.06(-0.31%)
Jun 13, 2022 19.27 19.32 19.27 19.27 1,718 -0.06(-0.31%)
Jun 10, 2022 19.30 19.33 19.30 19.33 1,014 -0.16(-0.81%)
Jun 09, 2022 19.49 19.49 19.49 19.49 15 -0.18(-0.92%)
Jun 08, 2022 19.67 19.67 19.67 19.67 50 -0.11(-0.57%)
Jun 07, 2022 19.78 19.78 19.78 19.78 1 +0.09(+0.44%)
Jun 06, 2022 19.69 19.69 19.69 19.69 28 -0.00(-0.02%)
Jun 03, 2022 19.69 19.69 19.69 19.69 100 -0.31(-1.56%)
Jun 02, 2022 20.01 20.01 20.01 20.01 50 +0.25(+1.26%)
Jun 01, 2022 19.76 19.76 19.76 19.76 0 -0.07(-0.37%)
May 31, 2022 19.77 19.87 19.77 19.83 2,698 -0.05(-0.23%)
May 27, 2022 19.88 19.88 19.88 19.88 0 +0.26(+1.32%)
May 26, 2022 19.62 19.62 19.62 19.62 51 +0.16(+0.82%)
May 25, 2022 19.46 19.46 19.46 19.46 5 +0.05(+0.28%)
May 24, 2022 19.41 19.41 19.41 19.41 1 -0.07(-0.36%)
May 23, 2022 19.48 19.48 19.48 19.48 3 +0.04(+0.23%)
May 20, 2022 19.41 19.43 19.41 19.43 412 -0.03(-0.15%)
May 19, 2022 19.46 19.46 19.46 19.46 2 -0.07(-0.37%)
May 18, 2022 19.53 19.53 19.53 19.53 23 -0.37(-1.86%)
May 17, 2022 19.90 19.90 19.90 19.90 0 +0.19(+0.95%)
May 16, 2022 19.99 19.99 19.72 19.72 1,632 -0.14(-0.69%)
May 13, 2022 19.81 19.85 19.81 19.85 102 +0.22(+1.13%)
May 12, 2022 19.52 19.63 19.52 19.63 227 -0.01(-0.05%)
May 11, 2022 19.64 19.64 19.64 19.64 0 -0.29(-1.44%)
May 10, 2022 19.93 19.93 19.93 19.93 0 +0.13(+0.67%)
May 09, 2022 19.90 19.90 19.79 19.79 422 -0.42(-2.07%)
May 06, 2022 20.21 20.21 20.21 20.21 100 -0.16(-0.77%)
May 05, 2022 20.37 20.37 20.37 20.37 2 -0.66(-3.14%)
May 04, 2022 21.03 21.03 21.03 21.03 0 +0.41(+2.01%)
May 03, 2022 20.61 20.61 20.61 20.61 0 -0.02(-0.11%)
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.