Global X S&P 500 Collar 95-110 ETF (XCLR)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.95

-0.01

(-0.02%)

At close: 03:44PM EDT

Time period:

19 May 2023 - 19 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	29.98	29.98	29.95	29.95	29.95	100
16 May 2024	29.98	29.98	29.95	29.95	29.95	100
15 May 2024	29.98	29.98	29.98	29.98	29.98	100
14 May 2024	29.66	29.66	29.66	29.66	29.66	100
13 May 2024	29.50	29.50	29.50	29.50	29.50	100
10 May 2024	29.53	29.53	29.53	29.53	29.53	100
09 May 2024	29.50	29.50	29.46	29.46	29.46	300
08 May 2024	29.31	29.34	29.31	29.34	29.34	1,500
07 May 2024	29.37	29.37	29.34	29.34	29.34	500
06 May 2024	29.27	29.28	29.26	29.28	29.28	300
03 May 2024	29.05	29.05	29.05	29.05	29.05	-
02 May 2024	28.74	28.74	28.74	28.74	28.74	100
01 May 2024	28.64	28.67	28.58	28.58	28.58	17,900
30 Apr 2024	28.68	28.68	28.68	28.68	28.68	100
29 Apr 2024	29.00	29.00	29.00	29.00	29.00	100
26 Apr 2024	28.99	29.03	28.95	28.95	28.95	2,100
25 Apr 2024	28.73	28.73	28.73	28.73	28.73	100
24 Apr 2024	28.76	28.84	28.76	28.84	28.84	200
23 Apr 2024	28.82	28.82	28.82	28.82	28.82	100
22 Apr 2024	28.57	28.57	28.57	28.57	28.57	100
19 Apr 2024	28.47	28.47	28.47	28.47	28.47	200
18 Apr 2024	28.64	28.64	28.64	28.64	28.64	100
17 Apr 2024	28.71	28.71	28.71	28.71	28.71	100
16 Apr 2024	28.85	28.85	28.85	28.85	28.85	100
15 Apr 2024	28.91	28.91	28.91	28.91	28.91	100
12 Apr 2024	29.18	29.18	29.14	29.14	29.14	5,300
11 Apr 2024	29.32	29.48	29.32	29.48	29.48	200
10 Apr 2024	29.31	29.31	29.31	29.31	29.31	100
09 Apr 2024	29.51	29.51	29.48	29.48	29.48	400
08 Apr 2024	29.51	29.51	29.50	29.50	29.50	200
05 Apr 2024	29.48	29.51	29.48	29.51	29.51	300
04 Apr 2024	29.26	29.26	29.26	29.26	29.26	100
03 Apr 2024	29.50	29.50	29.50	29.50	29.50	100
02 Apr 2024	29.48	29.48	29.48	29.48	29.48	100
01 Apr 2024	29.64	29.64	29.64	29.64	29.64	100
28 Mar 2024	29.71	29.71	29.67	29.70	29.70	400
27 Mar 2024	29.54	29.64	29.54	29.64	29.64	1,700
26 Mar 2024	29.46	29.46	29.46	29.46	29.46	100
25 Mar 2024	29.51	29.51	29.51	29.51	29.51	100
22 Mar 2024	29.60	29.60	29.60	29.60	29.60	100
21 Mar 2024	29.72	29.72	29.62	29.62	29.62	200
20 Mar 2024	29.51	29.51	29.51	29.51	29.51	100
19 Mar 2024	29.17	29.33	29.17	29.33	29.33	5,000
18 Mar 2024	29.21	29.21	29.21	29.21	29.21	100
15 Mar 2024	29.10	29.10	29.10	29.10	29.10	200
14 Mar 2024	29.26	29.26	29.26	29.26	29.26	-
13 Mar 2024	29.33	29.33	29.33	29.33	29.33	-
12 Mar 2024	29.35	29.35	29.35	29.35	29.35	100
11 Mar 2024	29.04	29.04	29.04	29.04	29.04	100
08 Mar 2024	29.08	29.08	29.08	29.08	29.08	100
07 Mar 2024	29.19	29.19	29.19	29.19	29.19	100
06 Mar 2024	28.97	28.97	28.97	28.97	28.97	100
05 Mar 2024	28.90	28.90	28.82	28.82	28.82	300
04 Mar 2024	29.12	29.12	29.07	29.07	29.07	11,700
01 Mar 2024	29.08	29.08	29.08	29.08	29.08	100
29 Feb 2024	28.92	28.92	28.92	28.92	28.92	100
28 Feb 2024	28.75	28.75	28.75	28.75	28.75	-
27 Feb 2024	28.80	28.80	28.80	28.80	28.80	-
26 Feb 2024	28.76	28.76	28.76	28.76	28.76	100
23 Feb 2024	28.84	28.84	28.84	28.84	28.84	100
22 Feb 2024	28.80	28.80	28.80	28.80	28.80	100
21 Feb 2024	28.28	28.28	28.28	28.28	28.28	-
20 Feb 2024	28.23	28.23	28.23	28.23	28.23	100
16 Feb 2024	28.40	28.40	28.40	28.40	28.40	100
15 Feb 2024	28.38	28.51	28.38	28.51	28.51	500
14 Feb 2024	28.35	28.35	28.35	28.35	28.35	100
13 Feb 2024	28.11	28.11	28.11	28.11	28.11	-
12 Feb 2024	28.45	28.45	28.45	28.45	28.45	100
09 Feb 2024	28.47	28.47	28.47	28.47	28.47	100
08 Feb 2024	28.32	28.32	28.32	28.32	28.32	-
07 Feb 2024	28.29	28.29	28.29	28.29	28.29	100
06 Feb 2024	28.09	28.09	28.09	28.09	28.09	-
05 Feb 2024	28.07	28.07	28.07	28.07	28.07	100
02 Feb 2024	28.15	28.15	28.15	28.15	28.15	100
01 Feb 2024	27.84	27.84	27.84	27.84	27.84	-
31 Jan 2024	27.59	27.59	27.59	27.59	27.59	-
30 Jan 2024	27.93	27.93	27.93	27.93	27.93	-
29 Jan 2024	27.94	27.94	27.94	27.94	27.94	100
26 Jan 2024	27.77	27.77	27.77	27.77	27.77	100
25 Jan 2024	27.69	27.77	27.69	27.77	27.77	400
24 Jan 2024	27.66	27.66	27.66	27.66	27.66	100
23 Jan 2024	27.64	27.64	27.64	27.64	27.64	-
22 Jan 2024	27.54	27.59	27.54	27.57	27.57	300
19 Jan 2024	27.51	27.51	27.51	27.51	27.51	100
18 Jan 2024	27.23	27.23	27.23	27.23	27.23	-
17 Jan 2024	27.03	27.03	27.03	27.03	27.03	100
16 Jan 2024	27.13	27.13	27.13	27.13	27.13	-
12 Jan 2024	27.23	27.23	27.23	27.23	27.23	100
11 Jan 2024	27.20	27.20	27.20	27.20	27.20	100
10 Jan 2024	27.21	27.21	27.21	27.21	27.21	100
09 Jan 2024	27.10	27.10	27.07	27.09	27.09	10,500
08 Jan 2024	27.13	27.13	27.13	27.13	27.13	100
05 Jan 2024	26.83	26.83	26.83	26.83	26.83	100
04 Jan 2024	26.81	26.81	26.81	26.81	26.81	100
03 Jan 2024	26.88	26.88	26.88	26.88	26.88	100
02 Jan 2024	27.00	27.04	27.00	27.04	27.04	500
29 Dec 2023	27.20	27.20	27.18	27.18	27.18	100
28 Dec 2023	27.24	27.24	27.24	27.24	27.24	-
28 Dec 2023	0.201 Dividend
27 Dec 2023	27.41	27.41	27.41	27.41	27.21	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,126.10+43.80(+0.54%)

ASX 2007,858.60+44.20(+0.57%)

AUD/USD0.6705+0.0010(+0.14%)

OIL79.94-0.12(-0.15%)

GOLD2,430.90+13.50(+0.56%)

Bitcoin AUD99,273.25-587.33(-0.59%)

Global X S&P 500 Collar 95-110 ETF (XCLR)

ALL ORDS
8,126.10
+43.80(+0.54%)

ASX 200
7,858.60
+44.20(+0.57%)

AUD/USD
0.6705
+0.0010(+0.14%)

OIL
79.94
-0.12(-0.15%)

GOLD
2,430.90
+13.50(+0.56%)

Bitcoin AUD
99,273.25
-587.33(-0.59%)