Global X S&P 500 Collar 95-110 ETF (XCLR)
NYSEARCA: XCLR · Real-Time Price · USD
30.67
+0.03 (0.10%)
Oct 29, 2025, 11:17 AM EDT - Market open
XCLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 30.55 | 30.60 | 30.55 | 30.60 | 30.60 | -0.10% | 240 |
| Oct 28, 2025 | 30.65 | 30.66 | 30.63 | 30.63 | 30.63 | 0.22% | 385 |
| Oct 27, 2025 | 30.51 | 30.57 | 30.48 | 30.57 | 30.57 | 0.93% | 7,819 |
| Oct 24, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.69% | 8 |
| Oct 23, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.38% | 10 |
| Oct 22, 2025 | 29.88 | 29.97 | 29.88 | 29.97 | 29.97 | -0.46% | 113 |
| Oct 21, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.01% | 95 |
| Oct 20, 2025 | 30.04 | 30.10 | 30.04 | 30.10 | 30.10 | 0.71% | 220 |
| Oct 17, 2025 | 29.80 | 29.89 | 29.80 | 29.89 | 29.89 | 0.20% | 316 |
| Oct 16, 2025 | 30.01 | 30.01 | 29.82 | 29.83 | 29.83 | -0.22% | 4,257 |
| Oct 15, 2025 | 29.85 | 29.89 | 29.85 | 29.89 | 29.89 | 0.29% | 134 |
| Oct 14, 2025 | 29.85 | 29.85 | 29.81 | 29.81 | 29.81 | -0.14% | 117 |
| Oct 13, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.95% | 27 |
| Oct 10, 2025 | 30.00 | 30.00 | 29.57 | 29.57 | 29.57 | -1.70% | 7,029 |
| Oct 9, 2025 | 30.06 | 30.08 | 30.03 | 30.08 | 30.08 | -0.19% | 767 |
| Oct 8, 2025 | 30.12 | 30.17 | 30.12 | 30.14 | 30.14 | 0.38% | 356 |
| Oct 7, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.26% | 101 |
| Oct 6, 2025 | 30.13 | 30.13 | 30.10 | 30.10 | 30.10 | 0.24% | 156 |
| Oct 3, 2025 | 29.83 | 30.03 | 29.78 | 30.03 | 30.03 | -0.16% | 868 |
| Oct 2, 2025 | 30.00 | 30.08 | 30.00 | 30.08 | 30.08 | 0.20% | 2,915 |
| Oct 1, 2025 | 29.92 | 30.02 | 29.90 | 30.02 | 30.02 | 0.35% | 528 |
| Sep 30, 2025 | 29.87 | 29.92 | 29.87 | 29.92 | 29.92 | 0.31% | 270 |
| Sep 29, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.11% | 151 |
| Sep 26, 2025 | 29.71 | 29.81 | 29.71 | 29.79 | 29.79 | 0.48% | 700 |
| Sep 25, 2025 | 29.67 | 29.67 | 29.63 | 29.65 | 29.65 | -0.40% | 3,076 |
| Sep 24, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.23% | 11 |
| Sep 23, 2025 | 29.94 | 29.94 | 29.83 | 29.83 | 29.83 | -0.44% | 170 |
| Sep 22, 2025 | 29.86 | 29.96 | 29.86 | 29.96 | 29.96 | 0.71% | 402 |
| Sep 19, 2025 | 29.83 | 29.83 | 29.75 | 29.75 | 29.75 | -0.21% | 324 |
| Sep 18, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.23% | 172 |
| Sep 17, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.06% | 19 |
| Sep 16, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.01% | 47 |
| Sep 15, 2025 | 29.77 | 29.77 | 29.73 | 29.73 | 29.73 | 0.22% | 2,246 |
| Sep 12, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.02% | 48 |
| Sep 11, 2025 | 29.66 | 29.69 | 29.66 | 29.66 | 29.66 | 0.52% | 907 |
| Sep 10, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.15% | 54 |
| Sep 9, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.32% | 42 |
| Sep 8, 2025 | 29.34 | 29.37 | 29.34 | 29.37 | 29.37 | 0.24% | 121 |
| Sep 5, 2025 | 29.23 | 29.30 | 29.23 | 29.30 | 29.30 | -0.21% | 225 |
| Sep 4, 2025 | 29.30 | 29.36 | 29.30 | 29.36 | 29.36 | 0.69% | 2,512 |
| 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 |