Skip to main content
logo
Global X S&P 500 Collar 95-110 ETF (XCLR)
NYSEARCA: XCLR · Real-Time Price · USD
27.37
+0.06 (0.22%)
At close: May 11, 2026, 2:25 PM
27.31
-0.06 (-0.21%)
After-hours: May 11, 2026, 5:05 PM EDT

XCLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202627.3727.3727.2827.3127.310.02%982
May 8, 202627.2327.3527.1427.3127.310.24%1,372
May 7, 202627.3227.3227.2427.2427.240.07%478
May 6, 202627.2727.2827.2227.2227.220.29%1,460
May 5, 202627.2027.2027.1527.1527.140.34%179
May 4, 202627.1427.1427.0527.0527.05-0.21%183
May 1, 202627.0927.1827.0827.1127.110.15%11,748
Apr 30, 202627.0627.1127.0627.0727.070.54%909
Apr 29, 202626.9326.9326.9326.9326.93-0.04%10
Apr 28, 202626.9426.9426.9426.9426.94-0.19%11
Apr 27, 202626.9926.9926.9926.9926.980.10%83
Apr 24, 202626.9526.9626.9126.9626.960.37%1,062
Apr 23, 202626.8526.8626.8526.8626.86-0.20%254
Apr 22, 202626.9126.9126.9126.9126.910.55%84
Apr 21, 202626.9126.9126.7726.7726.77-0.30%728
Apr 20, 202626.8726.8726.8126.8526.85-0.14%880
Apr 17, 202626.9026.9126.8426.8926.890.55%11,030
Apr 16, 202626.7426.7426.7426.7426.740.11%29
Apr 15, 202626.6726.7526.6726.7126.710.45%1,510
Apr 14, 202626.5726.5926.5426.5926.590.67%451
Apr 13, 202626.1526.4126.1526.4126.410.67%243
Apr 10, 202626.2526.2726.2226.2326.23-0.02%1,035
Apr 9, 202626.1426.2426.1426.2426.240.36%489
Apr 8, 202626.1326.1526.1326.1526.141.56%161
Apr 7, 202625.6525.7425.6525.7425.740.13%267
Apr 6, 202625.6625.7125.6625.7125.710.19%255
Apr 2, 202625.6625.6625.5825.6625.660.04%6,646
Apr 1, 202625.6725.6725.6525.6525.650.49%462
Mar 31, 202625.5325.5325.5325.5325.521.50%8
Mar 30, 202625.1525.1525.1525.1525.15-0.35%32
Mar 27, 202625.3925.3925.2425.2425.24-0.85%469
Mar 26, 202625.6425.6425.4525.4525.45-1.00%364
Mar 25, 202625.7125.7125.7125.7125.710.31%64
Mar 24, 202625.6425.6425.6325.6325.63-0.26%208
Mar 23, 202625.7325.7325.7025.7025.700.62%726
Mar 20, 202625.5425.5425.5425.5425.54-1.18%35
Mar 19, 202625.8425.8425.8425.8425.84-0.49%34
Mar 18, 202626.1826.1825.9725.9725.97-1.17%8,360
Mar 17, 202626.3726.3726.2826.2826.280.18%496
Mar 16, 202626.2726.2726.2226.2326.230.58%1,831
Mar 13, 202626.0826.0826.0826.0826.08-0.58%60
Mar 12, 202626.2826.2826.2326.2326.23-1.26%1,571
Mar 11, 202626.4926.5726.4926.5726.57-0.14%1,562
Mar 10, 202626.6026.6026.6026.6026.60-0.24%212
Mar 9, 202626.3626.6726.3626.6726.670.43%6,290
Mar 6, 202626.4726.5526.4726.5526.55-0.90%717
Mar 5, 202626.7526.8026.7526.8026.79-0.53%107
Mar 4, 202626.9526.9926.9426.9426.940.63%2,328
Mar 3, 202626.7726.7726.7726.7726.77-0.85%260
Mar 2, 202626.9027.0026.9027.0027.000.16%2,576