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

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.10

-0.25

(-0.77%)

At close: 10:15AM EDT

Time period:

07 Oct 2023 - 07 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2024	32.33	32.33	32.10	32.10	32.10	758
04 Oct 2024	32.35	32.35	32.35	32.35	32.35	100
03 Oct 2024	32.09	32.09	32.09	32.09	32.09	100
02 Oct 2024	32.14	32.14	32.14	32.14	32.14	200
01 Oct 2024	32.33	32.33	32.10	32.14	32.14	2,400
30 Sept 2024	32.38	32.38	32.38	32.38	32.38	200
27 Sept 2024	32.28	32.28	32.28	32.28	32.28	100
26 Sept 2024	32.29	32.29	32.29	32.29	32.29	100
25 Sept 2024	32.16	32.16	32.16	32.16	32.16	100
24 Sept 2024	32.10	32.20	32.10	32.20	32.20	400
23 Sept 2024	32.17	32.17	32.14	32.15	32.15	300
20 Sept 2024	32.13	32.13	32.08	32.08	32.08	500
19 Sept 2024	32.14	32.14	32.14	32.14	32.14	100
18 Sept 2024	31.61	31.61	31.61	31.61	31.61	100
17 Sept 2024	31.75	31.75	31.70	31.70	31.70	1,300
16 Sept 2024	31.70	31.70	31.70	31.70	31.70	100
13 Sept 2024	31.66	31.66	31.66	31.66	31.66	100
12 Sept 2024	31.46	31.46	31.46	31.46	31.46	100
11 Sept 2024	31.24	31.24	31.24	31.24	31.24	100
10 Sept 2024	30.87	30.92	30.87	30.92	30.92	200
09 Sept 2024	30.76	30.76	30.76	30.76	30.76	100
06 Sept 2024	30.46	30.46	30.46	30.46	30.46	100
05 Sept 2024	30.94	30.94	30.94	30.94	30.94	100
04 Sept 2024	31.09	31.09	31.09	31.09	31.09	100
03 Sept 2024	31.10	31.10	31.10	31.10	31.10	100
30 Aug 2024	31.62	31.77	31.62	31.77	31.77	100
29 Aug 2024	31.68	31.68	31.46	31.46	31.46	200
28 Aug 2024	31.51	31.51	31.30	31.49	31.49	400
27 Aug 2024	31.63	31.63	31.63	31.63	31.63	100
26 Aug 2024	31.58	31.58	31.58	31.58	31.58	100
23 Aug 2024	31.70	31.70	31.70	31.70	31.70	100
22 Aug 2024	31.44	31.44	31.33	31.33	31.33	400
21 Aug 2024	31.62	31.68	31.62	31.63	31.63	500
20 Aug 2024	31.50	31.50	31.50	31.50	31.50	-
19 Aug 2024	31.52	31.52	31.52	31.52	31.52	100
16 Aug 2024	31.14	31.24	31.14	31.24	31.24	300
15 Aug 2024	31.16	31.16	31.16	31.16	31.16	100
14 Aug 2024	30.72	30.72	30.72	30.72	30.72	100
13 Aug 2024	30.60	30.60	30.60	30.60	30.60	-
12 Aug 2024	30.23	30.23	30.15	30.15	30.15	200
09 Aug 2024	30.17	30.17	30.17	30.17	30.17	100
08 Aug 2024	29.95	30.17	29.94	30.07	30.07	2,000
07 Aug 2024	30.10	30.12	29.60	29.60	29.60	3,800
06 Aug 2024	29.79	29.79	29.79	29.79	29.79	100
05 Aug 2024	29.72	29.72	29.72	29.72	29.72	100
02 Aug 2024	30.24	30.29	30.24	30.29	30.29	500
01 Aug 2024	30.68	30.68	30.68	30.68	30.68	100
31 July 2024	31.10	31.10	31.09	31.09	31.09	200
30 July 2024	30.67	30.67	30.67	30.67	30.67	-
29 July 2024	30.78	30.78	30.78	30.78	30.78	100
26 July 2024	30.78	30.78	30.75	30.75	30.75	400
25 July 2024	30.66	30.66	30.50	30.50	30.50	500
24 July 2024	30.61	30.61	30.61	30.61	30.61	200
23 July 2024	31.25	31.25	31.25	31.25	31.25	100
22 July 2024	31.17	31.33	31.17	31.33	31.33	400
19 July 2024	31.00	31.00	31.00	31.00	31.00	100
18 July 2024	31.23	31.23	31.23	31.23	31.23	100
17 July 2024	31.51	31.52	31.46	31.46	31.46	200
16 July 2024	31.87	31.87	31.87	31.87	31.87	100
15 July 2024	31.66	31.66	31.66	31.66	31.66	100
12 July 2024	31.59	31.59	31.59	31.59	31.59	100
11 July 2024	31.44	31.44	31.44	31.44	31.44	100
10 July 2024	31.69	31.69	31.69	31.69	31.69	100
09 July 2024	31.38	31.38	31.38	31.38	31.38	100
08 July 2024	31.34	31.34	31.34	31.34	31.34	100
05 July 2024	31.34	31.34	31.34	31.34	31.34	100
03 July 2024	31.15	31.15	31.15	31.15	31.15	100
02 July 2024	30.98	30.98	30.98	30.98	30.98	100
01 July 2024	30.79	30.83	30.79	30.83	30.83	300
28 June 2024	30.88	30.88	30.78	30.78	30.78	200
27 June 2024	30.86	30.86	30.80	30.85	30.85	300
27 June 2024	0.17 Dividend
26 June 2024	30.98	31.04	30.98	31.04	30.87	400
25 June 2024	30.98	30.98	30.98	30.98	30.81	100
24 June 2024	30.99	30.99	30.90	30.90	30.73	100
21 June 2024	31.06	31.06	31.06	31.06	30.89	100
20 June 2024	31.17	31.17	31.02	31.02	30.85	1,100
18 June 2024	31.02	31.08	31.01	31.08	30.91	400
17 June 2024	31.00	31.01	30.99	31.01	30.84	2,000
14 June 2024	30.69	30.74	30.68	30.74	30.57	2,000
13 June 2024	30.74	30.79	30.72	30.78	30.62	2,800
12 June 2024	30.72	30.72	30.72	30.72	30.55	100
11 June 2024	30.30	30.42	30.30	30.42	30.26	200
10 June 2024	30.35	30.35	30.35	30.35	30.19	100
07 June 2024	30.28	30.28	30.28	30.28	30.11	100
06 June 2024	30.30	30.30	30.30	30.30	30.14	100
05 June 2024	30.31	30.31	30.31	30.31	30.14	100
04 June 2024	29.96	29.96	29.96	29.96	29.80	100
03 June 2024	29.89	29.89	29.89	29.89	29.72	100
31 May 2024	29.86	29.86	29.86	29.86	29.70	100
30 May 2024	29.65	29.65	29.65	29.65	29.48	100
29 May 2024	29.82	29.82	29.82	29.82	29.66	100
28 May 2024	29.87	30.02	29.87	30.02	29.85	200
24 May 2024	30.02	30.02	30.02	30.02	29.85	100
23 May 2024	30.10	30.10	29.85	29.85	29.68	200
22 May 2024	30.02	30.02	30.02	30.02	29.86	100
21 May 2024	30.14	30.14	30.14	30.14	29.97	100
20 May 2024	30.04	30.04	30.04	30.04	29.88	100
17 May 2024	30.01	30.01	30.01	30.01	29.85	100
16 May 2024	30.02	30.02	30.02	30.02	29.86	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,468.30-10.70(-0.13%)

ASX 2008,198.10-7.30(-0.09%)

AUD/USD0.6752-0.0010(-0.15%)

OIL77.51+0.37(+0.48%)

GOLD2,663.00-3.00(-0.11%)

Bitcoin AUD92,507.44-496.82(-0.53%)

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

ALL ORDS
8,468.30
-10.70(-0.13%)

ASX 200
8,198.10
-7.30(-0.09%)

AUD/USD
0.6752
-0.0010(-0.15%)

OIL
77.51
+0.37(+0.48%)

GOLD
2,663.00
-3.00(-0.11%)

Bitcoin AUD
92,507.44
-496.82(-0.53%)