Global X S&P 500 Collar 95-110 ETF (XCLR)
NYSEARCA: XCLR · Real-Time Price · USD
26.57
-0.23 (-0.86%)
At close: Mar 6, 2026, 3:58 PM
26.55
-0.01 (-0.04%)
After-hours: Mar 6, 2026, 6:18 PM EST
XCLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.47 | 26.55 | 26.47 | 26.55 | 26.55 | -0.90% | 717 |
| Mar 5, 2026 | 26.75 | 26.80 | 26.75 | 26.80 | 26.79 | -0.53% | 107 |
| Mar 4, 2026 | 26.95 | 26.99 | 26.94 | 26.94 | 26.94 | 0.63% | 2,328 |
| Mar 3, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.85% | 260 |
| Mar 2, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 0.16% | 2,576 |
| Feb 27, 2026 | 26.90 | 26.95 | 26.78 | 26.95 | 26.95 | -0.38% | 408 |
| Feb 26, 2026 | 27.15 | 27.15 | 27.04 | 27.06 | 27.06 | -0.58% | 581 |
| Feb 25, 2026 | 27.16 | 27.25 | 27.10 | 27.22 | 27.22 | 0.69% | 3,183 |
| Feb 24, 2026 | 26.92 | 27.03 | 26.92 | 27.03 | 27.03 | 0.69% | 1,201 |
| Feb 23, 2026 | 27.24 | 27.24 | 26.84 | 26.84 | 26.84 | -0.94% | 874 |
| Feb 20, 2026 | 27.06 | 27.10 | 27.04 | 27.10 | 27.10 | 0.36% | 3,685 |
| Feb 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.18% | 410 |
| Feb 18, 2026 | 27.16 | 27.16 | 27.05 | 27.05 | 27.05 | 0.60% | 3,645 |
| Feb 17, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.01% | 443 |
| Feb 13, 2026 | 27.00 | 27.00 | 26.89 | 26.89 | 26.89 | 0.01% | 1,562 |
| Feb 12, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -1.29% | 17 |
| Feb 11, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.03% | 97 |
| Feb 10, 2026 | 27.35 | 27.35 | 27.24 | 27.25 | 27.24 | -0.42% | 2,675 |
| Feb 9, 2026 | 27.35 | 27.36 | 27.35 | 27.36 | 27.36 | 0.51% | 3,362 |
| Feb 6, 2026 | 27.09 | 27.22 | 27.09 | 27.22 | 27.22 | 1.53% | 2,573 |
| Feb 5, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.91% | 54 |
| Feb 4, 2026 | 27.12 | 27.12 | 27.00 | 27.06 | 27.06 | -0.40% | 593 |
| Feb 3, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.16 | -0.69% | 51 |
| Feb 2, 2026 | 27.28 | 27.43 | 27.28 | 27.36 | 27.36 | 0.31% | 955 |
| Jan 30, 2026 | 27.14 | 27.27 | 27.13 | 27.27 | 27.27 | -0.18% | 717 |
| Jan 29, 2026 | 27.40 | 27.40 | 27.32 | 27.32 | 27.32 | -0.37% | 300 |
| Jan 28, 2026 | 27.42 | 27.42 | 27.33 | 27.42 | 27.42 | 0.20% | 1,651 |
| Jan 27, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.36% | 145 |
| Jan 26, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.44% | 23 |
| Jan 23, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - | 17 |
| Jan 22, 2026 | 27.14 | 27.24 | 27.14 | 27.15 | 27.15 | 0.42% | 9,098 |
| Jan 21, 2026 | 26.89 | 27.06 | 26.88 | 27.03 | 27.03 | 0.75% | 26,984 |
| Jan 20, 2026 | 26.92 | 26.97 | 26.83 | 26.83 | 26.83 | -1.66% | 482 |
| Jan 16, 2026 | 27.32 | 27.32 | 27.22 | 27.29 | 27.29 | 0.08% | 615 |
| Jan 15, 2026 | 27.40 | 27.40 | 27.27 | 27.27 | 27.27 | 0.22% | 2,480 |
| Jan 14, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.42% | 55 |
| Jan 13, 2026 | 27.31 | 27.32 | 27.31 | 27.32 | 27.32 | -0.32% | 732 |
| Jan 12, 2026 | 27.34 | 27.41 | 27.34 | 27.41 | 27.41 | 0.27% | 818 |
| Jan 9, 2026 | 27.27 | 27.34 | 27.27 | 27.34 | 27.34 | 0.54% | 360 |
| Jan 8, 2026 | 27.18 | 27.19 | 27.18 | 27.19 | 27.19 | - | 788 |
| Jan 7, 2026 | 27.31 | 27.32 | 27.19 | 27.19 | 27.19 | -0.24% | 2,537 |
| Jan 6, 2026 | 27.15 | 27.26 | 27.15 | 27.26 | 27.26 | 0.42% | 873 |
| Jan 5, 2026 | 27.16 | 27.16 | 27.14 | 27.14 | 27.14 | 0.68% | 773 |
| Jan 2, 2026 | 26.96 | 26.98 | 26.86 | 26.96 | 26.96 | -0.03% | 704 |
| Dec 31, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.54% | 65 |
| Dec 30, 2025 | 27.16 | 27.17 | 27.11 | 27.11 | 27.11 | -11.28% | 2,015 |
| Dec 29, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 27.13 | -0.46% | 44 |
| Dec 26, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 27.26 | 0.08% | 974 |
| Dec 24, 2025 | 30.65 | 30.68 | 30.65 | 30.68 | 27.23 | 0.33% | 930 |
| Dec 23, 2025 | 30.56 | 30.58 | 30.56 | 30.57 | 27.15 | 0.32% | 780 |