Global X Interest Rate Hedge ETF (RATE)
NYSEARCA: RATE · Real-Time Price · USD
18.64
-0.15 (-0.82%)
Apr 2, 2025, 11:28 AM EDT - Market open
RATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 18.83 | 18.83 | 18.79 | 18.79 | 18.79 | -0.82% | 254 |
| Mar 31, 2025 | 18.91 | 18.95 | 18.91 | 18.95 | 18.93 | -1.53% | 412 |
| Mar 28, 2025 | 19.29 | 19.29 | 19.24 | 19.24 | 19.22 | -1.70% | 322 |
| Mar 27, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.55 | 1.01% | 42 |
| Mar 26, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.36 | -0.15% | 92 |
| Mar 25, 2025 | 19.35 | 19.41 | 19.35 | 19.41 | 19.39 | 0.04% | 170 |
| Mar 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.38 | 1.03% | 50 |
| Mar 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.18 | -0.16% | 33 |
| Mar 20, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.21 | -0.47% | 100 |
| Mar 19, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.30 | -1.05% | 55 |
| Mar 18, 2025 | 19.58 | 19.58 | 19.53 | 19.53 | 19.51 | -0.55% | 309 |
| Mar 17, 2025 | 19.66 | 19.66 | 19.62 | 19.64 | 19.62 | -0.12% | 414 |
| Mar 14, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.64 | 0.34% | 118 |
| Mar 13, 2025 | 19.77 | 19.77 | 19.45 | 19.60 | 19.57 | -1.09% | 3,482 |
| Mar 12, 2025 | 19.77 | 19.81 | 19.66 | 19.81 | 19.79 | 0.97% | 1,597 |
| Mar 11, 2025 | 19.36 | 19.67 | 19.36 | 19.62 | 19.60 | 1.11% | 1,380 |
| Mar 10, 2025 | 19.41 | 19.42 | 19.39 | 19.41 | 19.38 | -1.24% | 36,335 |
| Mar 7, 2025 | 19.54 | 19.65 | 19.54 | 19.65 | 19.63 | 0.22% | 332 |
| Mar 6, 2025 | 19.51 | 19.61 | 19.51 | 19.61 | 19.58 | 0.86% | 1,167 |
| Mar 5, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.42 | 1.81% | 211 |
| Mar 4, 2025 | 19.05 | 19.09 | 18.96 | 19.09 | 19.07 | -0.39% | 1,173 |
| Mar 3, 2025 | 19.27 | 19.27 | 19.17 | 19.17 | 19.15 | -1.18% | 306 |
| Feb 28, 2025 | 19.44 | 19.46 | 19.39 | 19.39 | 19.35 | -0.47% | 1,718 |
| Feb 27, 2025 | 19.48 | 19.52 | 19.48 | 19.49 | 19.44 | 0.44% | 2,009 |
| Feb 26, 2025 | 19.39 | 19.40 | 19.39 | 19.40 | 19.36 | -0.21% | 292 |
| Feb 25, 2025 | 19.41 | 19.44 | 19.38 | 19.44 | 19.40 | -1.07% | 1,301 |
| Feb 24, 2025 | 19.69 | 19.69 | 19.64 | 19.65 | 19.61 | -0.02% | 1,315 |
| Feb 21, 2025 | 19.56 | 19.65 | 19.56 | 19.65 | 19.61 | -1.22% | 422 |
| Feb 20, 2025 | 19.90 | 19.92 | 19.90 | 19.90 | 19.85 | -0.62% | 1,029 |
| Feb 19, 2025 | 20.02 | 20.09 | 20.02 | 20.02 | 19.98 | -0.50% | 1,540 |
| Feb 18, 2025 | 20.00 | 20.13 | 20.00 | 20.12 | 20.08 | 1.42% | 2,948 |
| Feb 14, 2025 | 19.84 | 19.89 | 19.84 | 19.84 | 19.80 | -1.07% | 893 |
| Feb 13, 2025 | 20.14 | 20.15 | 19.97 | 20.06 | 20.01 | -2.27% | 4,607 |
| Feb 12, 2025 | 20.43 | 20.57 | 20.43 | 20.52 | 20.48 | 2.14% | 3,467 |
| Feb 11, 2025 | 20.10 | 20.10 | 20.09 | 20.09 | 20.05 | 0.30% | 851 |
| Feb 10, 2025 | 20.00 | 20.03 | 19.95 | 20.03 | 19.99 | -0.09% | 1,247 |
| Feb 7, 2025 | 19.96 | 20.11 | 19.96 | 20.05 | 20.01 | 0.89% | 2,059 |
| Feb 6, 2025 | 19.86 | 19.87 | 19.86 | 19.87 | 19.83 | 0.67% | 445 |
| Feb 5, 2025 | 19.75 | 19.75 | 19.66 | 19.74 | 19.70 | -0.88% | 1,344 |
| Feb 4, 2025 | 20.00 | 20.00 | 19.92 | 19.92 | 19.87 | -0.84% | 769 |
| Feb 3, 2025 | 19.96 | 20.08 | 19.95 | 20.08 | 20.04 | -0.67% | 1,224 |
| Jan 31, 2025 | 20.06 | 20.26 | 20.06 | 20.22 | 20.16 | 0.75% | 1,525 |
| Jan 30, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.01 | -0.14% | 137 |
| Jan 29, 2025 | 20.07 | 20.13 | 20.07 | 20.10 | 20.04 | 0.01% | 1,159 |
| Jan 28, 2025 | 20.23 | 20.23 | 19.88 | 20.10 | 20.03 | -0.12% | 3,238 |
| Jan 27, 2025 | 20.14 | 20.25 | 20.12 | 20.12 | 20.06 | -1.40% | 1,248 |
| Jan 24, 2025 | 20.51 | 20.51 | 20.41 | 20.41 | 20.34 | -0.61% | 589 |
| Jan 23, 2025 | 20.52 | 20.53 | 20.52 | 20.53 | 20.47 | 0.83% | 432 |
| Jan 22, 2025 | 20.41 | 20.45 | 20.33 | 20.36 | 20.30 | 0.14% | 2,149 |
| Jan 21, 2025 | 20.36 | 20.42 | 20.33 | 20.33 | 20.27 | -1.03% | 3,562 |