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

NYSEARCA: XCLR · Real-Time Price · USD

28.84

+0.20 (0.69%)

At close: Aug 8, 2025, 3:59 PM

28.81

-0.02 (-0.07%)

After-hours: Aug 8, 2025, 4:04 PM EDT

Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2025	27.60	27.76	27.58	27.75	27.63	0.71%	1,988
Jun 20, 2025	27.65	27.65	27.52	27.55	27.44	-0.28%	1,050
Jun 18, 2025	27.63	27.63	27.63	27.63	27.51	-0.14%	27
Jun 17, 2025	27.70	27.70	27.67	27.67	27.55	-0.54%	108
Jun 16, 2025	27.82	27.82	27.82	27.82	27.70	1.00%	27
Jun 13, 2025	27.54	27.54	27.54	27.54	27.43	-1.11%	6
Jun 12, 2025	27.76	27.85	27.76	27.85	27.74	0.32%	477
Jun 11, 2025	27.76	27.76	27.76	27.76	27.65	-0.23%	4
Jun 10, 2025	27.73	27.83	27.73	27.83	27.71	0.31%	369
Jun 9, 2025	27.63	27.74	27.63	27.74	27.62	0.16%	3,358
Jun 6, 2025	27.70	27.70	27.70	27.70	27.58	1.12%	36
Jun 5, 2025	27.51	27.51	27.39	27.39	27.27	-0.62%	104
Jun 4, 2025	27.56	27.56	27.56	27.56	27.44	0.06%	12
Jun 3, 2025	27.35	27.54	27.35	27.54	27.43	0.63%	1,540
Jun 2, 2025	27.37	27.37	27.37	27.37	27.25	0.31%	27
May 30, 2025	27.15	27.29	27.15	27.29	27.17	0.12%	20,887
May 29, 2025	27.28	27.29	27.25	27.25	27.14	0.31%	10,231