Global X Interest Rate Hedge ETF (RATE)
NYSEARCA: RATE · Real-Time Price · USD
19.53
+0.10 (0.51%)
Oct 25, 2024, 2:38 PM EDT - Market closed
RATE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 19.67 | 19.68 | 19.34 | 19.43 | 19.43 | -1.53% | 2,710 |
Oct 23, 2024 | 19.75 | 19.78 | 19.73 | 19.73 | 19.73 | 1.29% | 2,312 |
Oct 22, 2024 | 19.25 | 19.49 | 19.21 | 19.48 | 19.48 | 0.41% | 4,301 |
Oct 21, 2024 | 19.03 | 19.40 | 19.03 | 19.40 | 19.40 | 4.12% | 3,560 |
Oct 18, 2024 | 18.56 | 18.63 | 18.56 | 18.63 | 18.63 | -0.51% | 1,605 |
Oct 17, 2024 | 18.63 | 18.78 | 18.63 | 18.73 | 18.73 | 2.17% | 3,006 |
Oct 16, 2024 | 18.29 | 18.33 | 18.29 | 18.33 | 18.33 | 0.58% | 1,022 |
Oct 15, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -3.09% | 163 |
Oct 14, 2024 | 18.90 | 18.92 | 18.81 | 18.81 | 18.81 | 0.70% | 1,428 |
Oct 11, 2024 | 18.67 | 18.68 | 18.60 | 18.68 | 18.68 | -0.11% | 3,361 |
Oct 10, 2024 | 18.72 | 18.72 | 18.68 | 18.70 | 18.70 | 0.73% | 340 |
Oct 9, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.41% | 200 |
Oct 8, 2024 | 18.48 | 18.48 | 18.30 | 18.30 | 18.30 | -0.35% | 1,975 |
Oct 7, 2024 | 18.36 | 18.40 | 18.36 | 18.37 | 18.37 | 1.66% | 2,291 |
Oct 4, 2024 | 17.92 | 18.07 | 17.87 | 18.07 | 18.07 | 2.32% | 4,551 |
Oct 3, 2024 | 17.60 | 17.66 | 17.58 | 17.66 | 17.66 | 0.80% | 1,236 |
Oct 2, 2024 | 17.55 | 17.74 | 17.52 | 17.52 | 17.50 | 1.15% | 8,339 |
Oct 1, 2024 | 17.22 | 17.32 | 17.22 | 17.32 | 17.30 | -1.06% | 1,392 |
Sep 30, 2024 | 17.50 | 17.51 | 17.45 | 17.51 | 17.49 | 0.60% | 359 |
Sep 27, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.38 | -0.76% | 243 |
Sep 26, 2024 | 17.50 | 17.54 | 17.50 | 17.54 | 17.52 | 0.19% | 1,133 |
Sep 25, 2024 | 17.46 | 17.50 | 17.46 | 17.50 | 17.48 | 0.95% | 281 |
Sep 24, 2024 | 17.51 | 17.51 | 17.34 | 17.34 | 17.32 | -0.64% | 803 |
Sep 23, 2024 | 17.56 | 17.56 | 17.45 | 17.45 | 17.43 | 0.40% | 995 |
Sep 20, 2024 | 17.37 | 17.38 | 17.37 | 17.38 | 17.36 | -0.06% | 1,003 |
Sep 19, 2024 | 17.45 | 17.45 | 17.35 | 17.39 | 17.37 | -0.14% | 1,136 |
Sep 18, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.40 | 1.21% | 239 |
Sep 17, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.19 | 0.30% | 155 |
Sep 16, 2024 | 17.28 | 17.28 | 17.16 | 17.16 | 17.14 | -0.72% | 1,352 |
Sep 13, 2024 | 17.27 | 17.28 | 17.27 | 17.28 | 17.26 | -0.09% | 694 |
Sep 12, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.28 | 0.66% | 101 |
Sep 11, 2024 | 17.26 | 17.26 | 17.17 | 17.18 | 17.16 | 0.37% | 1,657 |
Sep 10, 2024 | 17.40 | 17.40 | 17.12 | 17.12 | 17.10 | -1.25% | 993 |
Sep 9, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.32 | -0.62% | 66 |
Sep 6, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.43 | -1.11% | 303 |
Sep 5, 2024 | 17.60 | 17.64 | 17.60 | 17.64 | 17.62 | -0.27% | 644 |
Sep 4, 2024 | 17.78 | 17.81 | 17.69 | 17.69 | 17.65 | -1.52% | 1,830 |
Sep 3, 2024 | 17.97 | 18.01 | 17.96 | 17.96 | 17.92 | -1.84% | 504 |
Aug 30, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.26 | 0.92% | 122 |
Aug 29, 2024 | 18.16 | 18.19 | 18.13 | 18.13 | 18.09 | 0.25% | 448 |
Aug 28, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.04 | 0.24% | 140 |
Aug 27, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.00 | 0.44% | 152 |
Aug 26, 2024 | 17.92 | 17.97 | 17.92 | 17.96 | 17.92 | 0.26% | 1,131 |
Aug 23, 2024 | 17.90 | 17.92 | 17.90 | 17.92 | 17.88 | -2.40% | 389 |
Aug 22, 2024 | 18.35 | 18.36 | 18.35 | 18.36 | 18.32 | 1.36% | 288 |
Aug 21, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.07 | -0.12% | 297 |
Aug 20, 2024 | 18.18 | 18.18 | 18.13 | 18.13 | 18.09 | -0.67% | 571 |
Aug 19, 2024 | 18.23 | 18.25 | 18.23 | 18.25 | 18.21 | -0.33% | 795 |
Aug 16, 2024 | 18.31 | 18.32 | 18.31 | 18.32 | 18.27 | -0.46% | 333 |
Aug 15, 2024 | 18.44 | 18.44 | 18.40 | 18.40 | 18.36 | 1.02% | 1,928 |
Aug 14, 2024 | 18.35 | 18.35 | 18.17 | 18.22 | 18.17 | -0.39% | 4,631 |
Aug 13, 2024 | 18.31 | 18.31 | 18.27 | 18.29 | 18.25 | -0.85% | 1,369 |
Aug 12, 2024 | 18.56 | 18.56 | 18.43 | 18.44 | 18.40 | 0.12% | 660 |
Aug 9, 2024 | 18.38 | 18.42 | 18.38 | 18.42 | 18.38 | -0.96% | 557 |
Aug 8, 2024 | 18.64 | 18.64 | 18.60 | 18.60 | 18.56 | 0.24% | 1,209 |
Aug 7, 2024 | 18.57 | 18.57 | 18.52 | 18.56 | 18.51 | 0.60% | 1,224 |
Aug 6, 2024 | 18.31 | 18.46 | 18.31 | 18.45 | 18.40 | 1.07% | 3,273 |
Aug 5, 2024 | 18.27 | 18.33 | 18.21 | 18.25 | 18.21 | 1.54% | 1,737 |
Aug 2, 2024 | 18.17 | 18.17 | 17.97 | 17.97 | 17.91 | -2.59% | 498 |
Aug 1, 2024 | 18.62 | 18.62 | 18.45 | 18.45 | 18.39 | -1.00% | 522 |
Jul 31, 2024 | 18.68 | 18.68 | 18.64 | 18.64 | 18.58 | -1.78% | 240 |
Jul 30, 2024 | 18.94 | 18.98 | 18.94 | 18.98 | 18.91 | -1.13% | 347 |
Jul 29, 2024 | 19.20 | 19.20 | 19.19 | 19.19 | 19.13 | -0.17% | 322 |
Jul 26, 2024 | 19.24 | 19.24 | 19.19 | 19.22 | 19.16 | -1.55% | 594 |
Jul 25, 2024 | 19.54 | 19.54 | 19.33 | 19.53 | 19.46 | -0.71% | 717 |
Jul 24, 2024 | 19.63 | 19.67 | 19.63 | 19.67 | 19.60 | 0.62% | 444 |
Jul 23, 2024 | 19.42 | 19.54 | 19.42 | 19.54 | 19.48 | -0.49% | 1,198 |
Jul 22, 2024 | 19.45 | 19.66 | 19.45 | 19.64 | 19.57 | 0.30% | 638 |
Jul 19, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.52 | 0.92% | 510 |
Jul 18, 2024 | 19.27 | 19.40 | 19.27 | 19.40 | 19.34 | 1.33% | 955 |
Jul 17, 2024 | 19.16 | 19.16 | 19.15 | 19.15 | 19.09 | -0.05% | 967 |
Jul 16, 2024 | 19.27 | 19.27 | 19.15 | 19.16 | 19.09 | -1.05% | 784 |
Jul 15, 2024 | 19.33 | 19.40 | 19.33 | 19.36 | 19.30 | 0.95% | 1,871 |
Jul 12, 2024 | 19.26 | 19.26 | 19.18 | 19.18 | 19.11 | -0.23% | 967 |
Jul 11, 2024 | 19.22 | 19.22 | 19.19 | 19.22 | 19.16 | -1.60% | 775 |
Jul 10, 2024 | 19.59 | 19.59 | 19.54 | 19.54 | 19.47 | -0.58% | 328 |
Jul 9, 2024 | 19.70 | 19.70 | 19.65 | 19.65 | 19.58 | 0.36% | 474 |
Jul 8, 2024 | 19.65 | 19.66 | 19.57 | 19.58 | 19.51 | -0.13% | 7,286 |
Jul 5, 2024 | 19.60 | 19.63 | 19.60 | 19.61 | 19.54 | -2.23% | 1,326 |
Jul 3, 2024 | 20.09 | 20.09 | 20.05 | 20.05 | 19.99 | -2.61% | 6,643 |
Jul 2, 2024 | 20.65 | 20.65 | 20.58 | 20.59 | 20.50 | -1.77% | 754 |
Jul 1, 2024 | 20.71 | 21.02 | 20.71 | 20.96 | 20.87 | 3.59% | 6,440 |
Jun 28, 2024 | 20.23 | 20.33 | 20.23 | 20.23 | 20.15 | 1.40% | 4,575 |
Jun 27, 2024 | 19.94 | 19.95 | 19.94 | 19.95 | 19.87 | -0.93% | 672 |
Jun 26, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.05 | 1.97% | 285 |
Jun 25, 2024 | 19.80 | 19.83 | 19.75 | 19.75 | 19.66 | -0.25% | 417 |
Jun 24, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.71 | -0.46% | 570 |
Jun 21, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.81 | 0.31% | 241 |
Jun 20, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.74 | 0.85% | 372 |
Jun 18, 2024 | 19.82 | 19.82 | 19.66 | 19.66 | 19.58 | -2.11% | 753 |
Jun 17, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.00 | 1.88% | 1,168 |
Jun 14, 2024 | 19.74 | 19.74 | 19.71 | 19.71 | 19.63 | -0.13% | 918 |
Jun 13, 2024 | 19.98 | 20.00 | 19.70 | 19.74 | 19.65 | -2.56% | 5,349 |
Jun 12, 2024 | 20.06 | 20.26 | 19.83 | 20.26 | 20.17 | -1.48% | 2,027 |
Jun 11, 2024 | 20.61 | 20.61 | 20.56 | 20.56 | 20.47 | -1.99% | 280 |
Jun 10, 2024 | 20.93 | 20.98 | 20.93 | 20.98 | 20.89 | 0.87% | 730 |
Jun 7, 2024 | 20.79 | 20.80 | 20.70 | 20.80 | 20.71 | 3.37% | 3,635 |
Jun 6, 2024 | 20.20 | 20.20 | 20.12 | 20.12 | 20.03 | -0.40% | 787 |
Jun 5, 2024 | 20.36 | 20.36 | 20.20 | 20.20 | 20.11 | -1.31% | 2,115 |
Jun 4, 2024 | 20.55 | 20.57 | 20.40 | 20.47 | 20.36 | -0.68% | 1,400 |