Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
27.98
-0.02 (-0.08%)
Jun 25, 2025, 4:00 PM - Market closed

XTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202527.9827.9827.9827.9827.98-0.10%227
Jun 24, 202528.0128.0128.0128.0128.010.90%48
Jun 23, 202527.6027.7627.6027.7627.760.75%301
Jun 20, 202527.5527.5527.5527.5527.55-0.18%24
Jun 18, 202527.6027.6027.6027.6027.60-0.03%22
Jun 17, 202527.6127.6127.6127.6127.61-0.76%49
Jun 16, 202527.8427.8427.8227.8227.821.02%222
Jun 13, 202527.5427.5427.5427.5427.54-1.14%96
Jun 12, 202527.7827.8627.7827.8627.860.33%200
Jun 11, 202527.9827.9827.7527.7627.76-0.26%262
Jun 10, 202527.7227.8427.7227.8427.840.43%286
Jun 9, 202527.7227.7227.7227.7227.720.10%51
Jun 6, 202527.6927.6927.6927.6927.691.12%34
Jun 5, 202527.3827.3827.3827.3827.38-0.60%54
Jun 4, 202527.5527.5527.5527.5527.550.01%184
Jun 3, 202527.5427.5427.5427.5427.540.67%12
Jun 2, 202527.3627.3627.3627.3627.360.27%24
May 30, 202527.2827.2827.2827.2827.280.11%145
May 29, 202527.2527.2527.2527.2527.250.34%61
May 28, 202527.1627.1627.1627.1627.16-0.51%49
May 27, 202527.3027.3027.3027.3027.301.85%145
May 23, 202526.7726.8126.7726.8126.81-0.62%211
May 22, 202527.0627.1626.9726.9726.97-0.06%11,407
May 21, 202527.1127.1126.9926.9926.99-1.42%291
May 20, 202527.3527.3827.3527.3827.38-0.40%421
May 19, 202527.2527.4927.2527.4927.490.17%748
May 16, 202527.3027.4427.3027.4427.440.62%543
May 15, 202527.2727.2727.2727.2727.270.35%11
May 14, 202527.1827.1827.1827.1827.180.08%104
May 13, 202527.1927.2627.1627.1627.160.85%408
May 12, 202526.8326.9326.7726.9326.932.88%938
May 9, 202526.1726.1726.1726.1726.17-0.15%28
May 8, 202526.2226.2226.2126.2126.210.55%4,034
May 7, 202526.1226.1226.0726.0726.070.20%1,931
May 6, 202525.9026.0225.8926.0226.02-0.58%4,018
May 5, 202526.1726.1726.1726.1726.17-0.50%13
May 2, 202526.3026.3026.3026.3026.301.10%80
May 1, 202526.0226.0226.0226.0226.020.50%14
Apr 30, 202525.6525.8925.6525.8925.890.21%584
Apr 29, 202525.8325.8325.8325.8325.830.40%61
Apr 28, 202525.5425.7325.5425.7325.730.13%426
Apr 25, 202525.7025.7025.7025.7025.700.50%16
Apr 24, 202525.5725.5725.5725.5725.571.39%10
Apr 23, 202525.2225.2225.2225.2225.221.26%8
Apr 22, 202524.9124.9124.9124.9124.911.38%27
Apr 21, 202524.5724.5724.5724.5724.57-1.43%37
Apr 17, 202524.9224.9224.9224.9224.92-0.10%9
Apr 16, 202524.9524.9524.9524.9524.95-1.49%176
Apr 15, 202525.4925.4925.3325.3325.33-0.26%245
Apr 14, 202525.4025.4025.3925.3925.390.02%10,117