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

QCLR
🏛️ 미국 →
32.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.64 25.64 25.55 25.55 0.0M
2021-12-30 25.76 25.77 25.65 25.65 0.0M
2021-12-29 26.14 26.21 26.07 26.15 0.0M
2021-12-28 26.21 26.23 26.12 26.12 0.0M
2021-12-27 26.22 26.22 26.18 26.19 0.0M
2021-12-23 26.05 26.05 26.01 26.01 0.0M
2021-12-22 25.86 25.88 25.86 25.88 0.0M
2021-12-21 25.48 25.71 25.48 25.71 0.0M
2021-12-20 25.41 25.46 25.41 25.43 0.0M
2021-12-16 25.70 25.70 25.70 25.70 0.0M
2021-12-15 25.64 26.36 25.64 26.36 0.0M
2021-12-14 25.57 25.57 25.56 25.56 0.0M
2021-12-13 26.06 26.06 26.06 26.06 0.0M
2021-12-10 26.24 26.43 26.24 26.43 0.0M
2021-12-09 26.51 26.51 26.19 26.19 0.0M
2021-12-08 26.42 26.53 26.42 26.53 0.0M
2021-12-07 26.09 26.41 26.09 26.41 0.0M
2021-12-06 25.51 25.76 25.49 25.76 0.0M
2021-12-03 25.97 26.03 25.51 25.65 0.0M
2021-12-02 25.97 26.00 25.96 25.96 0.0M
2021-12-01 26.10 26.10 25.87 25.87 0.0M
2021-11-30 26.18 26.20 26.18 26.20 0.0M
2021-11-29 26.32 26.59 26.28 26.54 0.0M
2021-11-26 26.45 26.45 26.13 26.13 0.0M
2021-11-24 26.33 26.48 26.33 26.48 0.0M
2021-11-23 26.34 26.40 26.34 26.40 0.0M
2021-11-22 26.89 26.97 26.52 26.52 0.0M
2021-11-19 26.77 26.79 26.74 26.74 0.0M
2021-11-18 26.51 26.63 26.48 26.63 0.0M
2021-11-17 26.46 26.46 26.40 26.40 0.0M
2021-11-16 26.32 26.41 26.32 26.39 0.0M
2021-11-15 26.16 26.19 26.16 26.19 0.0M
2021-11-12 26.24 26.24 26.24 26.24 0.0M
2021-11-11 26.06 26.14 26.06 26.14 0.0M
2021-11-10 26.27 26.27 25.95 26.03 0.0M
2021-11-09 26.35 26.35 26.28 26.28 0.0M
2021-11-08 26.38 26.41 26.38 26.41 0.0M
2021-11-05 26.64 26.64 26.43 26.43 0.0M
2021-11-04 26.20 26.40 26.20 26.40 0.0M
2021-11-03 26.19 26.19 26.19 26.19 0.0M
2021-11-02 25.97 25.97 25.95 25.95 0.0M
2021-11-01 25.79 25.85 25.79 25.85 0.0M
2021-10-29 25.81 25.81 25.81 25.81 0.0M
2021-10-28 25.60 25.71 25.60 25.71 0.0M
2021-10-27 25.44 25.64 25.44 25.51 0.0M
2021-10-26 25.44 25.44 25.44 25.44 0.0M
2021-10-25 25.20 25.20 25.20 25.20 0.0M
2021-10-22 25.18 25.21 25.18 25.21 0.0M
2021-10-21 25.25 25.36 25.25 25.36 0.0M
2021-10-20 25.28 25.28 25.28 25.28 0.0M
2021-10-19 25.29 25.29 25.29 25.29 0.0M
2021-10-18 25.02 25.15 25.02 25.15 0.0M
2021-10-15 24.87 24.95 24.84 24.95 0.0M
2021-10-14 24.75 24.88 24.75 24.87 0.0M
2021-10-13 24.66 24.66 24.64 24.64 0.0M
2021-10-12 24.62 24.62 24.62 24.62 0.0M
2021-10-11 24.74 24.74 24.64 24.64 0.0M
2021-10-08 24.74 24.78 24.74 24.75 0.0M
2021-10-07 24.89 24.89 24.83 24.83 0.0M
2021-10-06 24.74 24.74 24.74 24.74 0.0M
2021-10-05 24.74 24.74 24.65 24.65 0.0M
2021-10-04 24.50 24.50 24.50 24.50 0.0M
2021-10-01 24.79 24.79 24.79 24.79 0.0M
2021-09-30 24.75 24.75 24.75 24.75 0.0M
2021-09-29 24.78 24.78 24.78 24.78 0.0M
2021-09-28 24.90 24.90 24.83 24.83 0.0M
2021-09-27 25.15 25.15 25.15 25.15 0.0M
2021-09-24 25.27 25.27 25.27 25.27 0.0M
2021-09-23 25.34 25.36 25.34 25.36 0.0M
2021-09-22 25.23 25.23 25.21 25.21 0.0M
2021-09-21 25.23 25.24 25.13 25.13 0.0M
2021-09-20 25.26 25.26 25.12 25.12 0.0M
2021-09-17 25.61 25.62 25.37 25.37 0.0M
2021-09-16 25.64 25.66 25.64 25.66 0.0M
2021-09-15 25.46 25.63 25.36 25.63 0.0M
2021-09-14 25.44 25.44 25.44 25.44 0.0M
2021-09-13 25.70 25.70 25.48 25.48 0.0M
2021-09-10 25.64 25.64 25.46 25.46 0.0M
2021-09-09 25.65 25.65 25.58 25.58 0.0M
2021-09-08 25.72 25.72 25.60 25.60 0.0M
2021-09-07 25.65 25.66 25.63 25.63 0.0M
2021-09-03 25.61 25.61 25.60 25.60 0.0M
2021-09-02 25.67 25.67 25.50 25.50 0.0M
2021-09-01 25.60 25.60 25.55 25.55 0.0M
2021-08-31 25.52 25.53 25.52 25.53 0.0M
2021-08-30 25.52 25.60 25.52 25.55 0.0M
2021-08-27 25.43 25.43 25.42 25.42 0.0M
2021-08-26 25.38 25.38 25.14 25.20 0.0M