Global X S&P 500 Collar 95-110 ETF (XCLR)
NYSEARCA: XCLR · Real-Time Price · USD
27.29
+0.03 (0.12%)
May 30, 2025, 1:49 PM EDT - Market closed
XCLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 27.15 | 27.29 | 27.15 | 27.29 | 27.29 | 0.12% | 20,887 |
| May 29, 2025 | 27.28 | 27.29 | 27.25 | 27.25 | 27.25 | 0.31% | 10,231 |
| May 28, 2025 | 27.31 | 27.32 | 27.17 | 27.17 | 27.17 | -0.51% | 5,608 |
| May 27, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 1.61% | 150 |
| May 23, 2025 | 26.74 | 26.88 | 26.74 | 26.88 | 26.88 | -0.54% | 1,907 |
| May 22, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.20% | 17 |
| May 21, 2025 | 26.98 | 27.02 | 26.97 | 26.97 | 26.97 | -1.42% | 1,377 |
| May 20, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.34% | 4 |
| May 19, 2025 | 27.42 | 27.45 | 27.42 | 27.45 | 27.45 | 0.24% | 409 |
| May 16, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.52% | 6 |
| May 15, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.32% | 10 |
| May 14, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.05% | 3 |
| May 13, 2025 | 27.16 | 27.21 | 27.14 | 27.14 | 27.14 | 0.72% | 717 |
| May 12, 2025 | 26.79 | 26.95 | 26.79 | 26.95 | 26.95 | 2.41% | 424 |
| May 9, 2025 | 26.35 | 26.35 | 26.31 | 26.31 | 26.31 | -0.24% | 695 |
| May 8, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.50% | 16 |
| May 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.17% | 11 |
| May 6, 2025 | 26.27 | 26.27 | 26.20 | 26.20 | 26.20 | -0.46% | 213 |
| May 5, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.49% | 6 |
| May 2, 2025 | 26.46 | 26.46 | 26.45 | 26.45 | 26.45 | 0.93% | 346 |
| May 1, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.41% | 13 |
| Apr 30, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.19% | 15 |
| Apr 29, 2025 | 25.92 | 26.05 | 25.92 | 26.05 | 26.05 | 0.31% | 126 |
| Apr 28, 2025 | 25.82 | 25.98 | 25.79 | 25.97 | 25.97 | 0.10% | 666 |
| Apr 25, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.36% | 103 |
| Apr 24, 2025 | 25.63 | 25.85 | 25.63 | 25.85 | 25.85 | 0.99% | 105 |
| Apr 23, 2025 | 25.73 | 25.84 | 25.60 | 25.60 | 25.60 | 0.83% | 460 |
| Apr 22, 2025 | 25.24 | 25.39 | 25.24 | 25.39 | 25.39 | 1.02% | 384 |
| Apr 21, 2025 | 25.15 | 25.15 | 25.05 | 25.13 | 25.13 | -0.99% | 2,538 |
| Apr 17, 2025 | 25.39 | 25.44 | 25.38 | 25.38 | 25.38 | -0.07% | 425 |
| Apr 16, 2025 | 25.56 | 25.56 | 25.40 | 25.40 | 25.40 | -0.98% | 201 |
| Apr 15, 2025 | 25.78 | 25.78 | 25.65 | 25.65 | 25.65 | -0.33% | 815 |
| Apr 14, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | 25.74 | -0.01% | 115 |
| Apr 11, 2025 | 25.69 | 25.76 | 25.69 | 25.74 | 25.74 | 0.54% | 2,240 |
| Apr 10, 2025 | 25.49 | 25.60 | 25.49 | 25.60 | 25.60 | -1.02% | 241 |
| Apr 9, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 3.11% | 238 |
| Apr 8, 2025 | 25.24 | 25.24 | 25.09 | 25.09 | 25.09 | -0.18% | 2,381 |
| Apr 7, 2025 | 25.04 | 25.15 | 25.04 | 25.13 | 25.13 | -0.01% | 4,153 |
| Apr 4, 2025 | 25.36 | 25.36 | 25.13 | 25.13 | 25.13 | -2.23% | 1,387 |
| Apr 3, 2025 | 25.80 | 25.80 | 25.71 | 25.71 | 25.71 | -2.64% | 356 |
| Apr 2, 2025 | 26.27 | 26.40 | 26.27 | 26.40 | 26.40 | 0.43% | 2,134 |
| Apr 1, 2025 | 26.12 | 26.29 | 26.08 | 26.29 | 26.29 | 0.20% | 12,033 |
| Mar 31, 2025 | 25.99 | 26.24 | 25.99 | 26.24 | 26.24 | 0.43% | 126 |
| Mar 28, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.37% | 281 |
| Mar 27, 2025 | 26.52 | 26.52 | 26.49 | 26.49 | 26.49 | -0.19% | 621 |
| Mar 26, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.80% | 86 |
| Mar 25, 2025 | 26.75 | 26.75 | 26.68 | 26.75 | 26.75 | 0.07% | 10,386 |
| Mar 24, 2025 | 26.67 | 26.73 | 26.67 | 26.73 | 26.73 | 1.30% | 465 |
| Mar 21, 2025 | 26.35 | 26.39 | 26.35 | 26.39 | 26.39 | -0.22% | 196,647 |
| Mar 20, 2025 | 26.55 | 26.55 | 26.40 | 26.45 | 26.45 | -0.34% | 1,142 |