Skip to main content
Global X Interest Rate Hedge ETF (RATE)
NYSEARCA: RATE · Real-Time Price · USD
20.17
-0.39 (-1.90%)
At close: Dec 20, 2024, 11:36 AM
20.31
+0.14 (0.70%)
After-hours: Dec 20, 2024, 4:10 PM EST

RATE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.2020.3120.1720.3120.31-1.22%1,264
Dec 19, 202420.5520.5920.5020.5620.561.95%2,270
Dec 18, 202419.8120.1719.8120.1720.172.53%731
Dec 17, 202419.6719.6719.6719.6719.67-0.09%370
Dec 16, 202419.5519.7519.5519.6919.690.19%5,060
Dec 13, 202419.5219.6519.5219.6519.651.28%381
Dec 12, 202419.1519.4019.1519.4019.402.11%1,254
Dec 11, 202418.7519.0018.7519.0019.001.20%322
Dec 10, 202418.8018.8018.7818.7818.780.36%288
Dec 9, 202418.7118.7118.7118.7118.711.12%249
Dec 6, 202418.4718.5818.4518.5018.50-1.06%1,042
Dec 5, 202418.8618.8618.7018.7018.70-0.43%611
Dec 4, 202418.8418.8618.7818.7818.78-1.32%1,268
Dec 3, 202418.9219.0418.9219.0419.021.01%2,828
Dec 2, 202418.8219.0918.8118.8418.82-0.41%1,522
Nov 29, 202418.9218.9218.9218.9218.90-1.51%197
Nov 27, 202419.2119.2119.2119.2119.19-1.11%77
Nov 26, 202419.4519.4519.4319.4319.411.44%285
Nov 25, 202419.2919.3319.1519.1519.13-3.50%2,914
Nov 22, 202419.8519.8519.8519.8519.83-0.53%625
Nov 21, 202419.8620.0119.7319.9519.930.11%6,048
Nov 20, 202420.0120.0119.8819.9319.910.66%683
Nov 19, 202419.7619.8019.7619.8019.78-0.78%949
Nov 18, 202420.1420.1419.9619.9619.93-0.63%1,311
Nov 15, 202420.2120.2819.9020.0820.06-0.40%3,912
Nov 14, 202420.0720.2119.9420.1620.14-0.12%5,598
Nov 13, 202420.1920.1920.1920.1920.161.41%362
Nov 12, 202419.6119.9119.5619.9119.881.09%3,112
Nov 11, 202419.7019.7219.6919.6919.670.55%308
Nov 8, 202419.4019.6719.4019.5819.56-0.34%2,056
Nov 7, 202419.9919.9919.6119.6519.63-4.22%2,436
Nov 6, 202420.5820.5820.4620.5120.494.53%2,018
Nov 5, 202420.0020.0819.5919.6319.60-0.95%2,331
Nov 4, 202419.7519.8919.6519.8119.77-1.85%5,151
Nov 1, 202419.9320.2219.9320.1920.142.17%6,384
Oct 31, 202419.9419.9419.7619.7619.72-0.14%1,212
Oct 30, 202419.7919.7919.7919.7919.74-0.02%207
Oct 29, 202420.1820.1819.7519.7919.750.11%2,119
Oct 28, 202419.5820.0019.5819.7719.730.83%5,398
Oct 25, 202419.1619.6119.1219.6119.560.90%2,978
Oct 24, 202419.6719.6819.3419.4319.39-1.53%2,710
Oct 23, 202419.7519.7819.7319.7319.691.29%2,312
Oct 22, 202419.2519.4919.2119.4819.440.41%4,301
Oct 21, 202419.0319.4019.0319.4019.364.12%3,560
Oct 18, 202418.5618.6318.5618.6318.59-0.51%1,605
Oct 17, 202418.6318.7818.6318.7318.692.17%3,006
Oct 16, 202418.2918.3318.2918.3318.290.58%1,022
Oct 15, 202418.2318.2318.2318.2318.19-3.09%163
Oct 14, 202418.9018.9218.8118.8118.770.70%1,428
Oct 11, 202418.6718.6818.6018.6818.64-0.11%3,361
Oct 10, 202418.7218.7218.6818.7018.660.73%340
Oct 9, 202418.5618.5618.5618.5618.521.41%200
Oct 8, 202418.4818.4818.3018.3018.27-0.35%1,975
Oct 7, 202418.3618.4018.3618.3718.331.66%2,291
Oct 4, 202417.9218.0717.8718.0718.032.32%4,551
Oct 3, 202417.6017.6617.5817.6617.620.80%1,236
Oct 2, 202417.5517.7417.5217.5217.461.15%8,339
Oct 1, 202417.2217.3217.2217.3217.26-1.06%1,392
Sep 30, 202417.5017.5117.4517.5117.450.60%359
Sep 27, 202417.4017.4017.4017.4017.35-0.76%243
Sep 26, 202417.5017.5417.5017.5417.480.19%1,133
Sep 25, 202417.4617.5017.4617.5017.450.95%281
Sep 24, 202417.5117.5117.3417.3417.28-0.64%803
Sep 23, 202417.5617.5617.4517.4517.390.40%995
Sep 20, 202417.3717.3817.3717.3817.32-0.06%1,003
Sep 19, 202417.4517.4517.3517.3917.34-0.14%1,136
Sep 18, 202417.4217.4217.4217.4217.361.21%239
Sep 17, 202417.2117.2117.2117.2117.150.30%155
Sep 16, 202417.2817.2817.1617.1617.10-0.72%1,352
Sep 13, 202417.2717.2817.2717.2817.23-0.09%694
Sep 12, 202417.3017.3017.3017.3017.240.66%101
Sep 11, 202417.2617.2617.1717.1817.130.37%1,657
Sep 10, 202417.4017.4017.1217.1217.06-1.25%993
Sep 9, 202417.3417.3417.3417.3417.28-0.62%66
Sep 6, 202417.4517.4517.4517.4517.39-1.11%303
Sep 5, 202417.6017.6417.6017.6417.58-0.27%644
Sep 4, 202417.7817.8117.6917.6917.61-1.52%1,830
Sep 3, 202417.9718.0117.9617.9617.88-1.84%504
Aug 30, 202418.3018.3018.3018.3018.220.92%122
Aug 29, 202418.1618.1918.1318.1318.050.25%448
Aug 28, 202418.0918.0918.0918.0918.010.24%140
Aug 27, 202418.0418.0418.0418.0417.960.44%152
Aug 26, 202417.9217.9717.9217.9617.890.26%1,131
Aug 23, 202417.9017.9217.9017.9217.84-2.40%389
Aug 22, 202418.3518.3618.3518.3618.281.36%288
Aug 21, 202418.1118.1118.1118.1118.03-0.12%297
Aug 20, 202418.1818.1818.1318.1318.05-0.67%571
Aug 19, 202418.2318.2518.2318.2518.17-0.33%795
Aug 16, 202418.3118.3218.3118.3218.24-0.46%333
Aug 15, 202418.4418.4418.4018.4018.321.02%1,928
Aug 14, 202418.3518.3518.1718.2218.14-0.39%4,631
Aug 13, 202418.3118.3118.2718.2918.21-0.85%1,369
Aug 12, 202418.5618.5618.4318.4418.360.12%660
Aug 9, 202418.3818.4218.3818.4218.34-0.96%557
Aug 8, 202418.6418.6418.6018.6018.520.24%1,209
Aug 7, 202418.5718.5718.5218.5618.480.60%1,224
Aug 6, 202418.3118.4618.3118.4518.371.07%3,273
Aug 5, 202418.2718.3318.2118.2518.171.54%1,737
Aug 2, 202418.1718.1717.9717.9717.88-2.59%498
Aug 1, 202418.6218.6218.4518.4518.35-1.00%522