Global X S&P 500 Collar 95-110 ETF (XCLR)
NYSEARCA: XCLR · Real-Time Price · USD
29.15
+0.10 (0.35%)
At close: Sep 3, 2025, 3:59 PM
29.16
+0.01 (0.04%)
After-hours: Sep 3, 2025, 4:04 PM EDT
XCLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 29.11 | 29.16 | 29.11 | 29.16 | 29.16 | 0.39% | 639 |
| Sep 2, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.48% | 50 |
| Aug 29, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.46% | 246 |
| Aug 28, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.25% | 37 |
| Aug 27, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.21% | 14 |
| Aug 26, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.20% | 131 |
| Aug 25, 2025 | 29.11 | 29.16 | 29.11 | 29.13 | 29.13 | -0.12% | 604 |
| Aug 22, 2025 | 28.80 | 29.16 | 28.80 | 29.16 | 29.16 | 1.15% | 258 |
| Aug 21, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.35% | 13 |
| Aug 20, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.08% | 6 |
| Aug 19, 2025 | 29.05 | 29.07 | 28.96 | 28.96 | 28.96 | -0.49% | 1,420 |
| Aug 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.09% | 79 |
| Aug 15, 2025 | 29.13 | 29.13 | 29.07 | 29.07 | 29.07 | -0.31% | 1,516 |
| Aug 14, 2025 | 29.02 | 29.16 | 29.02 | 29.16 | 29.16 | 0.27% | 451 |
| Aug 13, 2025 | 29.04 | 29.09 | 29.04 | 29.09 | 29.09 | 0.20% | 367 |
| Aug 12, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.87% | 54 |
| Aug 11, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.14% | 24 |
| Aug 8, 2025 | 28.81 | 28.82 | 28.81 | 28.82 | 28.82 | 0.62% | 183 |
| Aug 7, 2025 | 28.77 | 28.77 | 28.57 | 28.64 | 28.64 | -0.18% | 289 |
| Aug 6, 2025 | 28.64 | 28.69 | 28.64 | 28.69 | 28.69 | 0.55% | 147 |
| Aug 5, 2025 | 28.51 | 28.55 | 28.51 | 28.53 | 28.53 | -0.35% | 395 |
| Aug 4, 2025 | 28.53 | 28.65 | 28.53 | 28.64 | 28.64 | 1.05% | 850 |
| Aug 1, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -1.06% | 81 |
| Jul 31, 2025 | 28.84 | 28.89 | 28.64 | 28.64 | 28.64 | -0.25% | 271 |
| Jul 30, 2025 | 28.68 | 28.72 | 28.68 | 28.71 | 28.71 | -0.23% | 448 |
| Jul 29, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.07% | 6 |
| Jul 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.04% | 278 |
| Jul 25, 2025 | 28.77 | 28.79 | 28.77 | 28.79 | 28.79 | 0.15% | 186 |
| Jul 24, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.25% | 8 |
| Jul 23, 2025 | 28.57 | 28.67 | 28.57 | 28.67 | 28.67 | 0.46% | 316 |
| Jul 22, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.11% | 4 |
| Jul 21, 2025 | 28.47 | 28.63 | 28.47 | 28.51 | 28.51 | 0.13% | 597 |
| Jul 18, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.14% | 75 |
| Jul 17, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.51% | 195 |
| Jul 16, 2025 | 28.29 | 28.37 | 28.29 | 28.37 | 28.37 | 0.19% | 214 |
| Jul 15, 2025 | 28.40 | 28.40 | 28.31 | 28.31 | 28.31 | -0.21% | 126 |
| Jul 14, 2025 | 28.31 | 28.42 | 28.31 | 28.37 | 28.37 | 0.13% | 441 |
| Jul 11, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.18% | 6 |
| Jul 10, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.22% | 23 |
| Jul 9, 2025 | 28.61 | 28.61 | 28.33 | 28.33 | 28.33 | 0.39% | 324 |
| Jul 8, 2025 | 28.10 | 28.24 | 28.10 | 28.22 | 28.22 | -0.04% | 1,208 |
| Jul 7, 2025 | 28.25 | 28.33 | 28.23 | 28.23 | 28.23 | -0.63% | 902 |
| Jul 3, 2025 | 28.35 | 28.44 | 28.35 | 28.41 | 28.41 | 0.70% | 577 |
| Jul 2, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.16% | 63 |
| Jul 1, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.20% | 50 |
| Jun 30, 2025 | 28.09 | 28.25 | 28.04 | 28.22 | 28.22 | 0.73% | 6,399 |
| Jun 27, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.06% | 154 |
| Jun 26, 2025 | 28.10 | 28.10 | 28.04 | 28.04 | 27.92 | 0.47% | 218 |
| Jun 25, 2025 | 27.99 | 27.99 | 27.90 | 27.90 | 27.78 | -0.08% | 1,802 |
| Jun 24, 2025 | 27.85 | 27.93 | 27.85 | 27.93 | 27.81 | 0.64% | 21,130 |