Global X Interest Rate Hedge ETF (RATE)
NYSEARCA: RATE · Real-Time Price · USD
19.14
-0.18 (-0.92%)
Apr 24, 2025, 4:00 PM EDT - Market closed

RATE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202519.1919.2219.1419.1419.140.01%411
Apr 23, 202519.1419.1419.1419.1419.14-0.92%167
Apr 22, 202519.3219.3219.3219.3219.32-0.40%194
Apr 21, 202519.4019.4019.4019.4019.401.28%395
Apr 17, 202519.1319.1519.1319.1519.150.72%581
Apr 16, 202519.1719.1719.0219.0219.02-1.69%843
Apr 15, 202519.3419.3419.3419.3419.34-3.04%125
Apr 14, 202519.7519.9819.6619.9519.951.25%2,994
Apr 11, 202520.0220.1019.7019.7019.70-0.96%1,915
Apr 10, 202519.4019.9019.0319.8919.894.32%6,281
Apr 9, 202519.5319.8619.0719.0719.07-0.01%2,831
Apr 8, 202518.9719.0718.7419.0719.070.08%3,135
Apr 7, 202518.8319.2018.5219.0519.054.93%5,359
Apr 4, 202518.0818.3118.0018.1618.16-2.42%1,350
Apr 3, 202518.6018.6118.6018.6118.61-0.56%583
Apr 2, 202518.6118.7118.6118.7118.71-0.44%497
Apr 1, 202518.8318.8318.7918.7918.79-0.82%254
Mar 31, 202518.9118.9518.9118.9518.93-1.53%412
Mar 28, 202519.2919.2919.2419.2419.22-1.70%322
Mar 27, 202519.5819.5819.5819.5819.551.01%42
Mar 26, 202519.3819.3819.3819.3819.36-0.15%92
Mar 25, 202519.3519.4119.3519.4119.390.04%170
Mar 24, 202519.4019.4019.4019.4019.381.03%50
Mar 21, 202519.2019.2019.2019.2019.18-0.16%33
Mar 20, 202519.2319.2319.2319.2319.21-0.47%100
Mar 19, 202519.3219.3219.3219.3219.30-1.05%55
Mar 18, 202519.5819.5819.5319.5319.51-0.55%309
Mar 17, 202519.6619.6619.6219.6419.62-0.12%414
Mar 14, 202519.6619.6619.6619.6619.640.34%118
Mar 13, 202519.7719.7719.4519.6019.57-1.09%3,482
Mar 12, 202519.7719.8119.6619.8119.790.97%1,597
Mar 11, 202519.3619.6719.3619.6219.601.11%1,380
Mar 10, 202519.4119.4219.3919.4119.38-1.24%36,335
Mar 7, 202519.5419.6519.5419.6519.630.22%332
Mar 6, 202519.5119.6119.5119.6119.580.86%1,167
Mar 5, 202519.4419.4419.4419.4419.421.81%211
Mar 4, 202519.0519.0918.9619.0919.07-0.39%1,173
Mar 3, 202519.2719.2719.1719.1719.15-1.18%306
Feb 28, 202519.4419.4619.3919.3919.35-0.47%1,718
Feb 27, 202519.4819.5219.4819.4919.440.44%2,009
Feb 26, 202519.3919.4019.3919.4019.36-0.21%292
Feb 25, 202519.4119.4419.3819.4419.40-1.07%1,301
Feb 24, 202519.6919.6919.6419.6519.61-0.02%1,315
Feb 21, 202519.5619.6519.5619.6519.61-1.22%422
Feb 20, 202519.9019.9219.9019.9019.85-0.62%1,029
Feb 19, 202520.0220.0920.0220.0219.98-0.50%1,540
Feb 18, 202520.0020.1320.0020.1220.081.42%2,948
Feb 14, 202519.8419.8919.8419.8419.80-1.07%893
Feb 13, 202520.1420.1519.9720.0620.01-2.27%4,607
Feb 12, 202520.4320.5720.4320.5220.482.14%3,467