Skip to main content
logo
Global X S&P 500 Collar 95-110 ETF (XCLR)
NYSEARCA: XCLR · Real-Time Price · USD
27.61
0.00 (0.00%)
Jun 2, 2026, 9:46 AM EDT - Market open

XCLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202627.5727.6127.5727.61--267
Jun 1, 202627.5727.6127.5727.6127.610.14%544
May 29, 202627.6427.6427.5727.5727.570.03%113
May 28, 202627.5627.5627.5627.5627.560.13%9
May 27, 202627.5427.5427.5327.5327.530.01%265
May 26, 202627.4927.5627.4927.5227.520.14%945
May 22, 202627.4627.4927.4627.4927.480.20%108
May 21, 202627.3727.4327.3727.4327.430.19%718
May 20, 202627.3727.3927.3727.3827.380.20%3,099
May 19, 202627.3327.3927.3027.3327.32-0.06%1,961
May 18, 202627.3427.3827.3227.3427.34-0.03%2,835
May 15, 202627.3527.3527.3527.3527.35-0.24%28
May 14, 202627.4127.4127.4127.4127.410.16%88
May 13, 202627.3527.3727.3527.3727.370.15%143
May 12, 202627.2227.3327.2227.3327.330.05%3,337
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, 202627.2027.2027.1527.1527.140.33%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, 202626.9426.9426.9426.9426.94-0.18%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, 202626.9126.9126.9126.9126.910.54%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%209
Mar 23, 202625.7325.7325.7025.7025.700.62%726