Global X S&P 500 Collar 95-110 ETF (XCLR)

NYSEARCA: XCLR · Real-Time Price · USD

33.15

+0.54 (1.65%)

At close: Dec 20, 2024, 11:53 AM

32.95

-0.20 (-0.59%)

After-hours: Dec 20, 2024, 8:00 PM EST

XCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.10	33.15	32.95	32.95	32.95	1.05%	441
Dec 19, 2024	32.83	32.88	32.45	32.61	32.61	-0.25%	9,648
Dec 18, 2024	33.61	33.71	32.69	32.69	32.69	-2.67%	2,624
Dec 17, 2024	33.52	33.59	33.52	33.59	33.59	-0.33%	171
Dec 16, 2024	33.61	33.70	33.61	33.70	33.70	0.38%	239
Dec 13, 2024	33.58	33.58	33.58	33.58	33.58	-0.06%	107
Dec 12, 2024	33.67	33.67	33.60	33.60	33.60	-0.49%	396
Dec 11, 2024	33.62	33.84	33.62	33.76	33.76	0.84%	1,086
Dec 10, 2024	33.61	33.61	33.48	33.48	33.48	-0.30%	332
Dec 9, 2024	33.58	33.58	33.58	33.58	33.58	-0.58%	306
Dec 6, 2024	33.83	33.83	33.78	33.78	33.78	0.21%	452
Dec 5, 2024	33.80	33.83	33.71	33.71	33.71	-0.15%	685
Dec 4, 2024	33.76	33.76	33.76	33.76	33.76	0.56%	95
Dec 3, 2024	33.56	33.57	33.56	33.57	33.57	0.06%	320
Dec 2, 2024	33.55	33.55	33.55	33.55	33.55	0.18%	179
Nov 29, 2024	33.55	33.55	33.49	33.49	33.49	0.63%	149
Nov 27, 2024	33.26	33.28	33.26	33.28	33.28	-0.36%	115
Nov 26, 2024	33.40	33.40	33.40	33.40	33.40	0.55%	-
Nov 25, 2024	33.22	33.22	33.22	33.22	33.22	0.25%	48
Nov 22, 2024	33.10	33.14	33.01	33.14	33.14	0.31%	979
Nov 21, 2024	33.13	33.13	33.03	33.03	33.03	0.56%	203
Nov 20, 2024	32.67	32.85	32.67	32.85	32.85	0.04%	802
Nov 19, 2024	32.60	32.83	32.60	32.83	32.83	0.33%	358
Nov 18, 2024	32.61	32.73	32.61	32.72	32.72	0.33%	701
Nov 15, 2024	32.70	32.70	32.62	32.62	32.62	-1.13%	281
Nov 14, 2024	33.24	33.25	32.99	32.99	32.99	-0.54%	301
Nov 13, 2024	33.21	33.24	33.17	33.17	33.17	0.01%	700
Nov 12, 2024	33.19	33.19	33.16	33.16	33.16	-0.19%	1,156
Nov 11, 2024	33.23	33.23	33.23	33.23	33.23	0.05%	97
Nov 8, 2024	33.21	33.21	33.21	33.21	33.21	0.37%	6
Nov 7, 2024	33.09	33.09	33.09	33.09	33.09	0.66%	-
Nov 6, 2024	32.66	32.87	32.66	32.87	32.87	2.10%	176
Nov 5, 2024	32.19	32.19	32.19	32.19	32.19	0.88%	69
Nov 4, 2024	32.03	32.04	31.91	31.91	31.91	-0.42%	721
Nov 1, 2024	32.07	32.08	32.05	32.05	32.05	0.25%	836
Oct 31, 2024	31.97	31.97	31.97	31.97	31.97	-1.36%	2
Oct 30, 2024	32.54	32.54	32.39	32.41	32.41	-0.26%	470
Oct 29, 2024	32.49	32.49	32.49	32.49	32.49	0.10%	15
Oct 28, 2024	32.46	32.46	32.46	32.46	32.46	0.23%	284
Oct 25, 2024	32.38	32.38	32.38	32.38	32.38	-0.05%	7
Oct 24, 2024	32.40	32.40	32.40	32.40	32.40	0.22%	2
Oct 23, 2024	32.38	32.38	32.33	32.33	32.33	-0.80%	1,117
Oct 22, 2024	32.63	32.63	32.59	32.59	32.59	0.11%	282
Oct 21, 2024	32.50	32.55	32.50	32.55	32.55	-0.36%	2,003
Oct 18, 2024	32.54	32.68	32.54	32.67	32.67	0.43%	8,092
Oct 17, 2024	32.55	32.55	32.53	32.53	32.53	-	363
Oct 16, 2024	32.53	32.53	32.53	32.53	32.53	0.35%	7
Oct 15, 2024	32.43	32.43	32.42	32.42	32.42	-0.62%	3,740
Oct 14, 2024	32.54	32.62	32.54	32.62	32.62	0.57%	241
Oct 11, 2024	32.43	32.43	32.43	32.43	32.43	0.45%	3
Oct 10, 2024	32.32	32.32	32.26	32.29	32.29	-0.19%	4,835
Oct 9, 2024	32.35	32.35	32.35	32.35	32.35	0.50%	8
Oct 8, 2024	32.07	32.19	32.06	32.19	32.19	0.71%	1,598
Oct 7, 2024	32.14	32.14	31.96	31.96	31.96	-0.60%	2,892
Oct 4, 2024	32.03	32.16	32.03	32.16	32.16	0.63%	1,435
Oct 3, 2024	31.93	31.96	31.93	31.96	31.96	-0.14%	179
Oct 2, 2024	32.00	32.00	32.00	32.00	32.00	0.01%	17
Oct 1, 2024	31.91	32.00	31.91	32.00	32.00	-0.54%	353
Sep 30, 2024	32.08	32.17	32.08	32.17	32.17	0.26%	141
Sep 27, 2024	32.07	32.13	32.07	32.09	32.09	0.01%	3,547
Sep 26, 2024	32.09	32.09	32.09	32.09	32.09	0.31%	113
Sep 25, 2024	31.99	31.99	31.99	31.99	31.99	-0.07%	1
Sep 24, 2024	31.93	32.01	31.93	32.01	32.01	0.15%	751
Sep 23, 2024	31.89	31.96	31.89	31.96	31.96	0.16%	308
Sep 20, 2024	31.82	31.91	31.82	31.91	31.91	-0.19%	475
Sep 19, 2024	31.97	31.97	31.97	31.97	31.97	1.64%	1
Sep 18, 2024	31.45	31.45	31.45	31.45	31.45	-0.24%	-
Sep 17, 2024	31.60	31.60	31.53	31.53	31.53	-0.02%	200
Sep 16, 2024	31.49	31.53	31.49	31.53	31.53	0.16%	118
Sep 13, 2024	31.48	31.48	31.48	31.48	31.48	0.61%	61
Sep 12, 2024	31.09	31.29	31.09	31.29	31.29	0.67%	250
Sep 11, 2024	31.08	31.08	31.08	31.08	31.08	0.98%	-
Sep 10, 2024	30.78	30.78	30.78	30.78	30.78	0.46%	2
Sep 9, 2024	30.64	30.64	30.64	30.64	30.64	0.82%	65
Sep 6, 2024	30.39	30.39	30.39	30.39	30.39	-1.40%	9
Sep 5, 2024	30.82	30.85	30.82	30.82	30.82	-0.43%	3,102
Sep 4, 2024	30.95	30.95	30.95	30.95	30.95	-0.26%	7
Sep 3, 2024	31.52	31.52	31.03	31.03	31.03	-1.81%	1,008
Aug 30, 2024	31.56	31.61	31.54	31.61	31.61	0.96%	1,028
Aug 29, 2024	31.31	31.31	31.31	31.31	31.31	-0.12%	-
Aug 28, 2024	31.34	31.34	31.34	31.34	31.34	-0.45%	2
Aug 27, 2024	31.51	31.51	31.49	31.49	31.49	0.20%	100
Aug 26, 2024	31.42	31.42	31.42	31.42	31.42	-0.37%	1
Aug 23, 2024	31.54	31.54	31.54	31.54	31.54	1.10%	2
Aug 22, 2024	31.20	31.20	31.20	31.20	31.20	-0.89%	-
Aug 21, 2024	31.48	31.48	31.48	31.48	31.48	0.41%	2
Aug 20, 2024	31.35	31.35	31.35	31.35	31.35	-0.05%	1
Aug 19, 2024	31.37	31.37	31.37	31.37	31.37	0.82%	50
Aug 16, 2024	31.11	31.11	31.11	31.11	31.11	0.25%	4
Aug 15, 2024	31.03	31.03	31.03	31.03	31.03	1.28%	-
Aug 14, 2024	30.54	30.64	30.54	30.64	30.64	0.49%	200
Aug 13, 2024	30.49	30.49	30.49	30.49	30.49	0.98%	2
Aug 12, 2024	30.30	30.30	30.20	30.20	30.20	-0.12%	1,139
Aug 9, 2024	30.23	30.23	30.23	30.23	30.23	0.20%	1
Aug 8, 2024	30.01	30.17	30.01	30.17	30.17	1.16%	500
Aug 7, 2024	29.83	29.83	29.83	29.83	29.83	-0.28%	-
Aug 6, 2024	29.96	29.96	29.91	29.91	29.91	-0.18%	296
Aug 5, 2024	29.97	29.97	29.97	29.97	29.97	-1.36%	5
Aug 2, 2024	30.38	30.38	30.38	30.38	30.38	-0.86%	139
Aug 1, 2024	30.64	30.64	30.64	30.64	30.64	-1.14%	73