Global X S&P 500 Collar 95-110 ETF (XCLR)
NYSEARCA: XCLR · Real-Time Price · USD
26.38
+0.09 (0.35%)
Apr 2, 2025, 12:26 PM EDT - Market open
XCLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.48% | 3 |
| Mar 18, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.83% | 22 |
| Mar 17, 2025 | 26.65 | 26.65 | 26.63 | 26.63 | 26.63 | 0.33% | 1,005 |
| Mar 14, 2025 | 26.44 | 26.54 | 26.43 | 26.54 | 26.54 | 0.73% | 1,753 |
| Mar 13, 2025 | 26.44 | 26.45 | 26.35 | 26.35 | 26.35 | -0.73% | 1,022 |
| Mar 12, 2025 | 26.58 | 26.62 | 26.51 | 26.54 | 26.54 | -0.09% | 9,389 |
| Mar 11, 2025 | 26.48 | 26.60 | 26.48 | 26.57 | 26.57 | -0.39% | 2,513 |
| Mar 10, 2025 | 26.71 | 26.73 | 26.67 | 26.67 | 26.67 | -1.72% | 200,256 |
| Mar 7, 2025 | 26.99 | 27.14 | 26.99 | 27.14 | 27.14 | 0.37% | 6,807 |
| Mar 6, 2025 | 27.22 | 27.22 | 27.01 | 27.04 | 27.04 | -1.27% | 281 |
| Mar 5, 2025 | 27.22 | 27.39 | 27.22 | 27.39 | 27.39 | 0.78% | 105 |
| Mar 4, 2025 | 27.09 | 27.17 | 27.09 | 27.17 | 27.17 | -0.86% | 1,197 |
| Mar 3, 2025 | 27.78 | 27.83 | 27.41 | 27.41 | 27.41 | -1.45% | 577 |
| Feb 28, 2025 | 27.57 | 27.81 | 27.57 | 27.81 | 27.81 | 1.15% | 1,127 |
| Feb 27, 2025 | 27.85 | 27.85 | 27.50 | 27.50 | 27.50 | -1.30% | 164 |
| Feb 26, 2025 | 28.02 | 28.06 | 27.86 | 27.86 | 27.86 | 0.03% | 861 |
| Feb 25, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.44% | 94 |
| Feb 24, 2025 | 28.03 | 28.11 | 27.97 | 27.97 | 27.97 | -0.50% | 248 |
| Feb 21, 2025 | 28.20 | 28.20 | 28.12 | 28.12 | 28.12 | -1.45% | 1,177 |
| Feb 20, 2025 | 28.50 | 28.53 | 28.49 | 28.53 | 28.53 | -0.44% | 554 |
| Feb 19, 2025 | 28.58 | 28.66 | 28.58 | 28.66 | 28.66 | 0.30% | 190 |
| Feb 18, 2025 | 28.48 | 28.58 | 28.48 | 28.57 | 28.57 | 0.14% | 2,187 |
| Feb 14, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.05% | 97 |
| Feb 13, 2025 | 28.35 | 28.51 | 28.35 | 28.51 | 28.51 | 0.84% | 224 |
| Feb 12, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.14% | 357 |
| Feb 11, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.04% | 15 |
| Feb 10, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.57% | 273 |
| Feb 7, 2025 | 28.47 | 28.47 | 28.14 | 28.14 | 28.14 | -0.91% | 3,144 |
| Feb 6, 2025 | 28.37 | 28.40 | 28.24 | 28.40 | 28.40 | 0.39% | 13,660 |
| Feb 5, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.30% | 3 |
| Feb 4, 2025 | 28.20 | 28.21 | 28.18 | 28.21 | 28.21 | 0.54% | 1,865 |
| Feb 3, 2025 | 27.85 | 28.06 | 27.85 | 28.06 | 28.06 | -0.56% | 473 |
| Jan 31, 2025 | 28.40 | 28.40 | 28.22 | 28.22 | 28.22 | -0.39% | 249 |
| Jan 30, 2025 | 28.34 | 28.36 | 28.22 | 28.33 | 28.33 | 0.43% | 667 |
| Jan 29, 2025 | 28.22 | 28.22 | 28.21 | 28.21 | 28.21 | -0.44% | 101 |
| Jan 28, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.81% | 33 |
| Jan 27, 2025 | 28.20 | 28.20 | 28.07 | 28.10 | 28.10 | -1.32% | 2,214 |
| Jan 24, 2025 | 28.49 | 28.49 | 28.46 | 28.48 | 28.48 | -0.11% | 462 |
| Jan 23, 2025 | 28.39 | 28.51 | 28.39 | 28.51 | 28.51 | 0.31% | 520 |
| Jan 22, 2025 | 28.45 | 28.45 | 28.42 | 28.42 | 28.42 | 0.62% | 435 |
| Jan 21, 2025 | 28.23 | 28.28 | 28.19 | 28.25 | 28.25 | 0.50% | 860 |