Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Global X Funds - Global X S&P 500 Tail Risk ETF (XTR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
27.21+0.01 (+0.04%)
At close: 10:49AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202227.1627.2127.1627.2127.211,600
Jan 13, 202227.2027.2027.2027.2027.20200
Jan 12, 202227.5327.5527.4827.5427.54900
Jan 11, 202227.3827.4527.3827.4527.45500
Jan 10, 202227.0527.2527.0527.2527.25300
Jan 07, 202227.3727.3827.3427.3427.341,800
Jan 06, 202227.5127.5127.4227.4227.42100
Jan 05, 202227.5927.5927.4827.4827.48400
Jan 04, 202227.9627.9627.8327.9327.93300
Jan 03, 202227.8127.9027.8127.9027.90400
Dec 31, 202127.8827.8927.7927.7927.795,100
Dec 30, 202128.0028.0027.8627.8627.86400
Dec 30, 20210.644 Dividend
Dec 29, 202128.5528.6128.5028.6127.961,900
Dec 28, 202128.5628.5628.5628.5627.92100
Dec 27, 202128.4728.5928.4728.5927.95200
Dec 23, 202128.2828.3328.2328.3027.671,600
Dec 22, 202128.0728.1328.0228.1327.49500
Dec 21, 202127.7627.9227.7527.9227.29800
Dec 20, 202127.5127.5827.5127.5826.96400
Dec 17, 202127.8427.8427.8427.8427.21-
Dec 16, 202128.1628.1728.1128.1127.481,600
Dec 15, 202128.2028.3228.2028.3227.68200
Dec 14, 202127.9427.9427.8627.8627.23100
Dec 13, 202128.2428.2428.1028.1027.47700
Dec 10, 202128.2228.3428.2228.3427.70300
Dec 09, 202128.0928.0928.0728.0827.45700
Dec 08, 202128.1328.2928.1328.2927.656,500
Dec 07, 202128.2628.2628.1628.1927.55700
Dec 06, 202127.7027.7027.6727.6727.052,000
Dec 03, 202127.3727.3727.3727.3726.75100
Dec 02, 202127.6827.6827.5627.5626.942,100
Dec 01, 202127.2927.2927.2927.2926.68100
Nov 30, 202127.9027.9027.4727.5826.962,400
Nov 29, 202127.8528.0527.8528.0527.42400
Nov 26, 202127.7527.7527.7427.7427.11100
Nov 24, 202128.2928.2928.2928.2927.66100
Nov 23, 202128.2328.2328.2328.2327.59200
Nov 22, 202128.4428.4428.2228.2227.59200
Nov 19, 202128.2828.2828.2728.2727.64100
Nov 18, 202128.3228.3228.3228.3227.68300
Nov 17, 202128.3328.3328.2328.2327.60100
Nov 16, 202128.3628.3628.2928.2927.65100
Nov 15, 202128.1528.1528.1528.1527.52100
Nov 12, 202128.1728.1728.1728.1727.53100
Nov 11, 202128.0528.0527.9927.9927.35300
Nov 10, 202128.1228.1727.9428.0427.411,600
Nov 09, 202128.2228.2228.2028.2027.57100
Nov 08, 202128.3328.3328.3028.3027.67100
Nov 05, 202128.3028.3228.2728.2727.63400
Nov 04, 202128.0628.1528.0628.1527.52400
Nov 03, 202127.8828.0527.8628.0527.411,900
Nov 02, 202127.9027.9027.8427.8627.241,300
Nov 01, 202127.7727.7927.7727.7827.153,300
Oct 29, 202127.7127.7527.6227.7527.13800
Oct 28, 202127.6727.6827.6727.6827.05200
Oct 27, 202127.6027.6027.4627.4626.84900
Oct 26, 202127.5727.6827.5727.6226.992,600
Oct 25, 202127.5227.5227.5027.5026.88400
Oct 22, 202127.3527.4127.3527.4126.80100
Oct 21, 202127.4227.4227.4227.4226.80100
Oct 20, 202127.3727.3727.3327.3426.72800
Oct 19, 202127.2427.2627.2427.2526.642,400
Oct 18, 202127.0927.0927.0927.0926.48-
Oct 15, 202127.0127.0127.0127.0126.40-
Oct 14, 202126.8326.8326.8326.8326.22100
Oct 13, 202126.3026.4926.3026.4225.832,100
Oct 12, 202126.4726.4726.4226.4225.823,700
Oct 11, 202126.7726.7726.5026.5025.9020,200
Oct 08, 202126.6526.6526.6526.6526.05100
Oct 07, 202126.8726.8726.7026.7026.10200
Oct 06, 202126.2526.5326.2526.5325.94200
Oct 05, 202126.4626.4626.4626.4625.87100
Oct 04, 202126.2526.2526.2526.2525.66100
Oct 01, 202126.5526.5526.5526.5525.95200
Sep 30, 202126.4726.4726.3626.3625.77200
Sep 29, 202126.5826.5826.5826.5825.98100
Sep 28, 202126.5726.5726.5726.5725.97100
Sep 27, 202127.0527.0526.9626.9626.35100
Sep 24, 202127.0527.0527.0427.0426.43400
Sep 23, 202127.0427.0427.0327.0326.42400
Sep 22, 202126.8326.8426.8026.8326.231,000
Sep 21, 202126.7526.7526.6626.6626.061,300
Sep 20, 202127.0027.0026.6726.6926.09900
Sep 17, 202127.0227.1227.0227.0326.426,400
Sep 16, 202127.2327.2327.2327.2326.62100
Sep 15, 202127.1327.3127.0927.2726.661,400
Sep 14, 202127.0527.0527.0527.0526.44500
Sep 13, 202127.1227.1927.1227.1926.58400
Sep 10, 202127.1527.1527.1527.1526.54200
Sep 09, 202127.3627.3627.3627.3626.74100
Sep 08, 202127.4627.4627.4627.4626.84200
Sep 07, 202127.7027.7027.5127.5126.89500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement