Global X Interest Rate Hedge ETF (RATE)
NYSEARCA: RATE · Real-Time Price · USD
17.51
-0.09 (-0.50%)
At close: Jul 31, 2025, 4:00 PM
17.51
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:10 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.00% | 53 |
| Jul 29, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.98% | 64 |
| Jul 28, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.51% | 78 |
| Jul 25, 2025 | 17.85 | 17.85 | 17.69 | 17.69 | 17.69 | -0.99% | 136 |
| Jul 24, 2025 | 17.85 | 17.87 | 17.81 | 17.87 | 17.87 | -0.49% | 763 |
| Jul 23, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.94% | 27 |
| Jul 22, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.25% | 526 |
| Jul 21, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.78% | 425 |
| Jul 18, 2025 | 17.94 | 17.97 | 17.94 | 17.97 | 17.97 | -0.36% | 237 |
| Jul 17, 2025 | 18.03 | 18.04 | 18.02 | 18.04 | 18.04 | -1.09% | 351 |
| Jul 16, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.54% | 143 |
| Jul 15, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.52% | 46 |
| Jul 14, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.25% | 114 |
| Jul 11, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.71% | 60 |
| Jul 10, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.15% | 76 |
| Jul 9, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.82% | 136 |
| Jul 8, 2025 | 18.04 | 18.04 | 17.96 | 17.96 | 17.96 | -0.11% | 1,224 |
| Jul 7, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.89% | 333 |
| Jul 3, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.14% | 153 |
| Jul 2, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.54% | 88 |
| Jul 1, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.54% | 83 |
| Jun 30, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.64 | -1.31% | 101 |
| Jun 27, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.87 | 0.35% | 51 |
| Jun 26, 2025 | 17.87 | 17.90 | 17.83 | 17.83 | 17.81 | -0.83% | 1,039 |
| Jun 25, 2025 | 18.00 | 18.00 | 17.93 | 17.98 | 17.96 | 0.30% | 424 |
| Jun 24, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.90 | -1.39% | 79 |
| Jun 23, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.16 | -0.86% | 84 |
| Jun 20, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.31 | 0.11% | 219 |
| Jun 18, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.29 | -0.55% | 35 |
| Jun 17, 2025 | 18.45 | 18.45 | 18.41 | 18.41 | 18.39 | -0.81% | 906 |
| Jun 16, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.54 | 0.43% | 266 |
| Jun 13, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.47 | 1.13% | 47 |
| Jun 12, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.26 | -1.87% | 123 |
| Jun 11, 2025 | 18.67 | 18.67 | 18.63 | 18.63 | 18.61 | -0.43% | 1,000 |
| Jun 10, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.69 | -0.94% | 36 |
| Jun 9, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.86 | 0.96% | 260 |
| Jun 6, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.68 | 0.92% | 87 |
| Jun 5, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.51 | -0.18% | 175 |
| Jun 4, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.55 | -1.28% | 84 |
| Jun 3, 2025 | 18.73 | 18.81 | 18.69 | 18.81 | 18.79 | 0.24% | 1,156 |
| Jun 2, 2025 | 18.79 | 18.80 | 18.76 | 18.76 | 18.74 | 0.39% | 2,304 |
| May 30, 2025 | 18.62 | 18.69 | 18.62 | 18.69 | 18.65 | -0.33% | 168 |
| May 29, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.71 | -0.80% | 116 |
| May 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.86 | 0.60% | 52 |
| May 27, 2025 | 18.91 | 18.91 | 18.77 | 18.79 | 18.75 | -2.54% | 1,875 |
| May 23, 2025 | 19.30 | 19.30 | 19.21 | 19.28 | 19.24 | -1.16% | 6,583 |
| May 22, 2025 | 19.78 | 19.81 | 19.51 | 19.51 | 19.46 | -0.04% | 2,261 |
| May 21, 2025 | 19.29 | 19.56 | 19.29 | 19.52 | 19.47 | 1.30% | 1,088 |
| May 20, 2025 | 19.25 | 19.29 | 19.25 | 19.27 | 19.22 | 0.97% | 1,634 |
| May 19, 2025 | 19.44 | 19.44 | 19.08 | 19.08 | 19.04 | 0.07% | 2,127 |