Skip to main content
Global X Interest Rate Hedge ETF (RATE)
NYSEARCA: RATE · Real-Time Price · USD
19.52
+0.12 (0.62%)
At close: Feb 27, 2025, 1:45 PM
19.48
-0.04 (-0.18%)
After-hours: Feb 27, 2025, 4:10 PM EST

RATE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202519.4819.5219.4819.4919.490.44%2,009
Feb 26, 202519.3919.4019.3919.4019.40-0.21%292
Feb 25, 202519.4119.4419.3819.4419.44-1.07%1,301
Feb 24, 202519.6919.6919.6419.6519.65-0.02%1,315
Feb 21, 202519.5619.6519.5619.6519.65-1.22%422
Feb 20, 202519.9019.9219.9019.9019.90-0.62%1,029
Feb 19, 202520.0220.0920.0220.0220.02-0.50%1,540
Feb 18, 202520.0020.1320.0020.1220.121.42%2,948
Feb 14, 202519.8419.8919.8419.8419.84-1.07%893
Feb 13, 202520.1420.1519.9720.0620.06-2.27%4,607
Feb 12, 202520.4320.5720.4320.5220.522.14%3,467
Feb 11, 202520.1020.1020.0920.0920.090.30%851
Feb 10, 202520.0020.0319.9520.0320.03-0.09%1,247
Feb 7, 202519.9620.1119.9620.0520.050.89%2,059
Feb 6, 202519.8619.8719.8619.8719.870.67%445
Feb 5, 202519.7519.7519.6619.7419.74-0.88%1,344
Feb 4, 202520.0020.0019.9219.9219.92-0.84%769
Feb 3, 202519.9620.0819.9520.0820.08-0.67%1,224
Jan 31, 202520.0620.2620.0620.2220.200.75%1,525
Jan 30, 202520.0720.0720.0720.0720.05-0.14%137
Jan 29, 202520.0720.1320.0720.1020.080.01%1,159
Jan 28, 202520.2320.2319.8820.1020.08-0.12%3,238
Jan 27, 202520.1420.2520.1220.1220.10-1.40%1,248
Jan 24, 202520.5120.5120.4120.4120.39-0.61%589
Jan 23, 202520.5220.5320.5220.5320.510.83%432
Jan 22, 202520.4120.4520.3320.3620.340.14%2,149
Jan 21, 202520.3620.4220.3320.3320.31-1.03%3,562
Jan 17, 202520.5420.5420.5420.5420.520.23%762
Jan 16, 202520.8120.8520.4320.5020.48-0.47%4,987
Jan 15, 202520.6520.7620.4620.5920.57-4.22%16,404
Jan 14, 202521.6121.6221.4221.5021.480.39%14,277
Jan 13, 202521.3121.5421.3121.4221.390.85%3,612
Jan 10, 202521.0221.2920.9021.2421.212.63%8,800
Jan 8, 202520.8620.9120.6320.6920.67-0.29%5,274
Jan 7, 202520.4220.8620.4220.7520.732.16%4,276
Jan 6, 202520.1420.3320.1420.3120.291.77%3,073
Jan 3, 202519.7619.9919.7619.9619.940.88%1,482
Jan 2, 202519.7419.9219.7019.7919.77-0.65%2,324
Dec 31, 202419.6719.9419.6719.9219.900.63%1,306
Dec 30, 202419.8419.8819.7619.7919.77-5.51%10,172
Dec 27, 202420.6620.9420.6520.9420.291.25%1,600
Dec 26, 202421.0121.0120.6920.6920.04-0.13%636
Dec 24, 202420.9520.9520.7120.7120.07-0.39%826
Dec 23, 202420.5520.7920.5520.7920.152.38%1,273
Dec 20, 202420.2020.3120.1720.3119.68-1.22%1,264
Dec 19, 202420.5520.5920.5020.5619.921.95%2,270
Dec 18, 202419.8120.1719.8120.1719.542.53%731
Dec 17, 202419.6719.6719.6719.6719.06-0.09%370
Dec 16, 202419.5519.7519.5519.6919.080.19%5,060
Dec 13, 202419.5219.6519.5219.6519.041.28%381
Dec 12, 202419.1519.4019.1519.4018.802.11%1,254
Dec 11, 202418.7519.0018.7519.0018.411.20%322
Dec 10, 202418.8018.8018.7818.7818.190.36%288
Dec 9, 202418.7118.7118.7118.7118.131.12%249
Dec 6, 202418.4718.5818.4518.5017.93-1.06%1,042
Dec 5, 202418.8618.8618.7018.7018.12-0.43%611
Dec 4, 202418.8418.8618.7818.7818.20-1.32%1,268
Dec 3, 202418.9219.0418.9219.0418.421.01%2,828
Dec 2, 202418.8219.0918.8118.8418.24-0.41%1,522
Nov 29, 202418.9218.9218.9218.9218.31-1.51%197
Nov 27, 202419.2119.2119.2119.2118.60-1.11%77
Nov 26, 202419.4519.4519.4319.4318.801.44%285
Nov 25, 202419.2919.3319.1519.1518.54-3.50%2,914
Nov 22, 202419.8519.8519.8519.8519.21-0.53%625
Nov 21, 202419.8620.0119.7319.9519.310.11%6,048
Nov 20, 202420.0120.0119.8819.9319.290.66%683
Nov 19, 202419.7619.8019.7619.8019.17-0.78%949
Nov 18, 202420.1420.1419.9619.9619.31-0.63%1,311
Nov 15, 202420.2120.2819.9020.0819.44-0.40%3,912
Nov 14, 202420.0720.2119.9420.1619.51-0.12%5,598
Nov 13, 202420.1920.1920.1920.1919.541.41%362
Nov 12, 202419.6119.9119.5619.9119.271.09%3,112
Nov 11, 202419.7019.7219.6919.6919.060.55%308
Nov 8, 202419.4019.6719.4019.5818.95-0.34%2,056
Nov 7, 202419.9919.9919.6119.6519.02-4.22%2,436
Nov 6, 202420.5820.5820.4620.5119.854.53%2,018
Nov 5, 202420.0020.0819.5919.6318.99-0.95%2,331
Nov 4, 202419.7519.8919.6519.8119.16-1.85%5,151
Nov 1, 202419.9320.2219.9320.1919.522.17%6,384
Oct 31, 202419.9419.9419.7619.7619.10-0.14%1,212
Oct 30, 202419.7919.7919.7919.7919.13-0.02%207
Oct 29, 202420.1820.1819.7519.7919.130.11%2,119
Oct 28, 202419.5820.0019.5819.7719.110.83%5,398
Oct 25, 202419.1619.6119.1219.6118.960.90%2,978
Oct 24, 202419.6719.6819.3419.4318.79-1.53%2,710
Oct 23, 202419.7519.7819.7319.7319.081.29%2,312
Oct 22, 202419.2519.4919.2119.4818.830.41%4,301
Oct 21, 202419.0319.4019.0319.4018.764.12%3,560
Oct 18, 202418.5618.6318.5618.6318.02-0.51%1,605
Oct 17, 202418.6318.7818.6318.7318.112.17%3,006
Oct 16, 202418.2918.3318.2918.3317.720.58%1,022
Oct 15, 202418.2318.2318.2318.2317.62-3.09%163
Oct 14, 202418.9018.9218.8118.8118.180.70%1,428
Oct 11, 202418.6718.6818.6018.6818.06-0.11%3,361
Oct 10, 202418.7218.7218.6818.7018.080.73%340
Oct 9, 202418.5618.5618.5618.5617.951.41%200
Oct 8, 202418.4818.4818.3018.3017.70-0.35%1,975
Oct 7, 202418.3618.4018.3618.3717.761.66%2,291
Oct 4, 202417.9218.0717.8718.0717.472.32%4,551
Oct 3, 202417.6017.6617.5817.6617.070.80%1,236