Skip to main content
logo
Global X S&P 500 Collar 95-110 ETF (XCLR)
NYSEARCA: XCLR · Real-Time Price · USD
26.84
-0.05 (-0.17%)
At close: Apr 20, 2026, 3:55 PM
26.85
+0.01 (0.02%)
After-hours: Apr 20, 2026, 6:20 PM EDT

XCLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 202626.9026.9526.7826.9526.95-0.38%408
Feb 26, 202627.1527.1527.0427.0627.06-0.58%581
Feb 25, 202627.1627.2527.1027.2227.220.69%3,183
Feb 24, 202626.9227.0326.9227.0327.030.69%1,201
Feb 23, 202627.2427.2426.8426.8426.84-0.94%874
Feb 20, 202627.0627.1027.0427.1027.100.36%3,685
Feb 19, 202627.0027.0027.0027.0027.00-0.18%410
Feb 18, 202627.1627.1627.0527.0527.050.60%3,645
Feb 17, 202626.8926.8926.8926.8926.890.01%443
Feb 13, 202627.0027.0026.8926.8926.890.01%1,562
Feb 12, 202626.8826.8826.8826.8826.88-1.29%17
Feb 11, 202627.2427.2427.2427.2427.24-0.03%97
Feb 10, 202627.3527.3527.2427.2527.24-0.42%2,675
Feb 9, 202627.3527.3627.3527.3627.360.51%3,362
Feb 6, 202627.0927.2227.0927.2227.221.53%2,573