Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202419.6719.6819.3419.4319.43-1.53%2,710
Oct 23, 202419.7519.7819.7319.7319.731.29%2,312
Oct 22, 202419.2519.4919.2119.4819.480.41%4,301
Oct 21, 202419.0319.4019.0319.4019.404.12%3,560
Oct 18, 202418.5618.6318.5618.6318.63-0.51%1,605
Oct 17, 202418.6318.7818.6318.7318.732.17%3,006
Oct 16, 202418.2918.3318.2918.3318.330.58%1,022
Oct 15, 202418.2318.2318.2318.2318.23-3.09%163
Oct 14, 202418.9018.9218.8118.8118.810.70%1,428
Oct 11, 202418.6718.6818.6018.6818.68-0.11%3,361
Oct 10, 202418.7218.7218.6818.7018.700.73%340
Oct 9, 202418.5618.5618.5618.5618.561.41%200
Oct 8, 202418.4818.4818.3018.3018.30-0.35%1,975
Oct 7, 202418.3618.4018.3618.3718.371.66%2,291
Oct 4, 202417.9218.0717.8718.0718.072.32%4,551
Oct 3, 202417.6017.6617.5817.6617.660.80%1,236
Oct 2, 202417.5517.7417.5217.5217.501.15%8,339
Oct 1, 202417.2217.3217.2217.3217.30-1.06%1,392
Sep 30, 202417.5017.5117.4517.5117.490.60%359
Sep 27, 202417.4017.4017.4017.4017.38-0.76%243
Sep 26, 202417.5017.5417.5017.5417.520.19%1,133
Sep 25, 202417.4617.5017.4617.5017.480.95%281
Sep 24, 202417.5117.5117.3417.3417.32-0.64%803
Sep 23, 202417.5617.5617.4517.4517.430.40%995
Sep 20, 202417.3717.3817.3717.3817.36-0.06%1,003
Sep 19, 202417.4517.4517.3517.3917.37-0.14%1,136
Sep 18, 202417.4217.4217.4217.4217.401.21%239
Sep 17, 202417.2117.2117.2117.2117.190.30%155
Sep 16, 202417.2817.2817.1617.1617.14-0.72%1,352
Sep 13, 202417.2717.2817.2717.2817.26-0.09%694
Sep 12, 202417.3017.3017.3017.3017.280.66%101
Sep 11, 202417.2617.2617.1717.1817.160.37%1,657
Sep 10, 202417.4017.4017.1217.1217.10-1.25%993
Sep 9, 202417.3417.3417.3417.3417.32-0.62%66
Sep 6, 202417.4517.4517.4517.4517.43-1.11%303
Sep 5, 202417.6017.6417.6017.6417.62-0.27%644
Sep 4, 202417.7817.8117.6917.6917.65-1.52%1,830
Sep 3, 202417.9718.0117.9617.9617.92-1.84%504
Aug 30, 202418.3018.3018.3018.3018.260.92%122
Aug 29, 202418.1618.1918.1318.1318.090.25%448
Aug 28, 202418.0918.0918.0918.0918.040.24%140
Aug 27, 202418.0418.0418.0418.0418.000.44%152
Aug 26, 202417.9217.9717.9217.9617.920.26%1,131
Aug 23, 202417.9017.9217.9017.9217.88-2.40%389
Aug 22, 202418.3518.3618.3518.3618.321.36%288
Aug 21, 202418.1118.1118.1118.1118.07-0.12%297
Aug 20, 202418.1818.1818.1318.1318.09-0.67%571
Aug 19, 202418.2318.2518.2318.2518.21-0.33%795
Aug 16, 202418.3118.3218.3118.3218.27-0.46%333
Aug 15, 202418.4418.4418.4018.4018.361.02%1,928
Aug 14, 202418.3518.3518.1718.2218.17-0.39%4,631
Aug 13, 202418.3118.3118.2718.2918.25-0.85%1,369
Aug 12, 202418.5618.5618.4318.4418.400.12%660
Aug 9, 202418.3818.4218.3818.4218.38-0.96%557
Aug 8, 202418.6418.6418.6018.6018.560.24%1,209
Aug 7, 202418.5718.5718.5218.5618.510.60%1,224
Aug 6, 202418.3118.4618.3118.4518.401.07%3,273
Aug 5, 202418.2718.3318.2118.2518.211.54%1,737
Aug 2, 202418.1718.1717.9717.9717.91-2.59%498
Aug 1, 202418.6218.6218.4518.4518.39-1.00%522
Jul 31, 202418.6818.6818.6418.6418.58-1.78%240
Jul 30, 202418.9418.9818.9418.9818.91-1.13%347
Jul 29, 202419.2019.2019.1919.1919.13-0.17%322
Jul 26, 202419.2419.2419.1919.2219.16-1.55%594
Jul 25, 202419.5419.5419.3319.5319.46-0.71%717
Jul 24, 202419.6319.6719.6319.6719.600.62%444
Jul 23, 202419.4219.5419.4219.5419.48-0.49%1,198
Jul 22, 202419.4519.6619.4519.6419.570.30%638
Jul 19, 202419.5819.5819.5819.5819.520.92%510
Jul 18, 202419.2719.4019.2719.4019.341.33%955
Jul 17, 202419.1619.1619.1519.1519.09-0.05%967
Jul 16, 202419.2719.2719.1519.1619.09-1.05%784
Jul 15, 202419.3319.4019.3319.3619.300.95%1,871
Jul 12, 202419.2619.2619.1819.1819.11-0.23%967
Jul 11, 202419.2219.2219.1919.2219.16-1.60%775
Jul 10, 202419.5919.5919.5419.5419.47-0.58%328
Jul 9, 202419.7019.7019.6519.6519.580.36%474
Jul 8, 202419.6519.6619.5719.5819.51-0.13%7,286
Jul 5, 202419.6019.6319.6019.6119.54-2.23%1,326
Jul 3, 202420.0920.0920.0520.0519.99-2.61%6,643
Jul 2, 202420.6520.6520.5820.5920.50-1.77%754
Jul 1, 202420.7121.0220.7120.9620.873.59%6,440
Jun 28, 202420.2320.3320.2320.2320.151.40%4,575
Jun 27, 202419.9419.9519.9419.9519.87-0.93%672
Jun 26, 202420.1420.1420.1420.1420.051.97%285
Jun 25, 202419.8019.8319.7519.7519.66-0.25%417
Jun 24, 202419.8019.8019.8019.8019.71-0.46%570
Jun 21, 202419.8919.8919.8919.8919.810.31%241
Jun 20, 202419.8319.8319.8319.8319.740.85%372
Jun 18, 202419.8219.8219.6619.6619.58-2.11%753
Jun 17, 202420.0920.0920.0920.0920.001.88%1,168
Jun 14, 202419.7419.7419.7119.7119.63-0.13%918
Jun 13, 202419.9820.0019.7019.7419.65-2.56%5,349
Jun 12, 202420.0620.2619.8320.2620.17-1.48%2,027
Jun 11, 202420.6120.6120.5620.5620.47-1.99%280
Jun 10, 202420.9320.9820.9320.9820.890.87%730
Jun 7, 202420.7920.8020.7020.8020.713.37%3,635
Jun 6, 202420.2020.2020.1220.1220.03-0.40%787
Jun 5, 202420.3620.3620.2020.2020.11-1.31%2,115
Jun 4, 202420.5520.5720.4020.4720.36-0.68%1,400