Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
32.90
-0.07 (-0.22%)
At close: Dec 19, 2024, 2:13 PM
33.21
+0.31 (0.94%)
After-hours: Dec 20, 2024, 4:10 PM EST
XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.94% | 452 |
| Dec 19, 2024 | 33.18 | 33.18 | 32.90 | 32.90 | 32.90 | -0.22% | 2,626 |
| Dec 18, 2024 | 33.96 | 33.96 | 32.98 | 32.98 | 32.98 | -2.71% | 1,179 |
| Dec 17, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.35% | 4 |
| Dec 16, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.39% | 138 |
| Dec 13, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.06% | 33 |
| Dec 12, 2024 | 34.08 | 34.08 | 33.90 | 33.90 | 33.90 | -0.49% | 2,389 |
| Dec 11, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.84% | 3,067 |
| Dec 10, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.31% | 125 |
| Dec 9, 2024 | 34.05 | 34.05 | 33.89 | 33.89 | 33.89 | -0.64% | 1,498 |
| Dec 6, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.26% | 121 |
| Dec 5, 2024 | 34.06 | 34.06 | 34.02 | 34.02 | 34.02 | -0.17% | 258 |
| Dec 4, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.47% | 300 |
| Dec 3, 2024 | 33.80 | 33.92 | 33.80 | 33.92 | 33.92 | 0.17% | 336 |
| Dec 2, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.17% | 66 |
| Nov 29, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.65% | 75 |
| Nov 27, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.39% | 70 |
| Nov 26, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 0.55% | 297 |
| Nov 25, 2024 | 33.57 | 33.57 | 33.51 | 33.53 | 33.53 | 0.23% | 1,038 |
| Nov 22, 2024 | 33.37 | 33.45 | 33.37 | 33.45 | 33.45 | 0.37% | 228 |
| Nov 21, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.60% | 98 |
| Nov 20, 2024 | 33.00 | 33.13 | 32.88 | 33.13 | 33.13 | 0.04% | 1,405 |
| Nov 19, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.42% | 30 |
| Nov 18, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.29% | 86 |
| Nov 15, 2024 | 32.91 | 32.91 | 32.89 | 32.89 | 32.89 | -1.21% | 330 |
| Nov 14, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.59% | 110 |
| Nov 13, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.01% | 17 |
| Nov 12, 2024 | 33.40 | 33.50 | 33.40 | 33.50 | 33.50 | -0.24% | 229 |
| Nov 11, 2024 | 33.70 | 33.70 | 33.57 | 33.57 | 33.57 | -0.76% | 460 |
| Nov 8, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 1.20% | 1,435 |
| Nov 7, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0.71% | - |
| Nov 6, 2024 | 32.97 | 33.19 | 32.97 | 33.19 | 33.19 | 2.44% | 523 |
| Nov 5, 2024 | 32.24 | 32.40 | 32.24 | 32.40 | 32.40 | 1.03% | 227 |
| Nov 4, 2024 | 32.14 | 32.14 | 32.07 | 32.07 | 32.07 | -0.39% | 603 |
| Nov 1, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.23% | 8 |
| Oct 31, 2024 | 32.36 | 32.36 | 32.13 | 32.13 | 32.13 | -1.54% | 120 |
| Oct 30, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -0.32% | 156 |
| Oct 29, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.14% | 9 |
| Oct 28, 2024 | 32.73 | 32.77 | 32.68 | 32.69 | 32.69 | 0.26% | 1,125 |
| Oct 25, 2024 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -0.05% | 1,278 |
| Oct 24, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.25% | 40 |
| Oct 23, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -1.03% | 80 |
| Oct 22, 2024 | 32.65 | 32.88 | 32.65 | 32.88 | 32.88 | 0.19% | 109 |
| Oct 21, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.26% | 107 |
| Oct 18, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.33% | 16 |
| Oct 17, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -0.02% | 101 |
| Oct 16, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.42% | 9 |
| Oct 15, 2024 | 32.70 | 32.70 | 32.58 | 32.66 | 32.66 | -0.78% | 1,719 |
| Oct 14, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.71% | 9 |
| Oct 11, 2024 | 32.77 | 32.77 | 32.65 | 32.69 | 32.69 | 0.55% | 1,322 |
| Oct 10, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.19% | 126 |
| Oct 9, 2024 | 32.52 | 32.57 | 32.52 | 32.57 | 32.57 | 0.60% | 393 |
| Oct 8, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.87% | 12 |
| Oct 7, 2024 | 32.33 | 32.33 | 32.10 | 32.10 | 32.10 | -0.77% | 758 |
| Oct 4, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.79% | 10 |
| Oct 3, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.15% | 32 |
| Oct 2, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.01% | 202 |
| Oct 1, 2024 | 32.33 | 32.33 | 32.10 | 32.14 | 32.14 | -0.73% | 2,448 |
| Sep 30, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.31% | 172 |
| Sep 27, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.03% | 70 |
| Sep 26, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.40% | 8 |
| Sep 25, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.13% | 8 |
| Sep 24, 2024 | 32.11 | 32.20 | 32.10 | 32.20 | 32.20 | 0.15% | 375 |
| Sep 23, 2024 | 32.17 | 32.17 | 32.14 | 32.15 | 32.15 | 0.22% | 286 |
| Sep 20, 2024 | 32.13 | 32.13 | 32.08 | 32.08 | 32.08 | -0.19% | 461 |
| Sep 19, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 1.67% | 7 |
| Sep 18, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.26% | 97 |
| Sep 17, 2024 | 31.75 | 31.75 | 31.70 | 31.70 | 31.70 | -0.01% | 1,341 |
| Sep 16, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.14% | 74 |
| Sep 13, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.62% | 5 |
| Sep 12, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.70% | 5 |
| Sep 11, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.05% | 27 |
| Sep 10, 2024 | 30.87 | 30.92 | 30.87 | 30.92 | 30.92 | 0.50% | 237 |
| Sep 9, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.99% | 15 |
| Sep 6, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.55% | 6 |
| Sep 5, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.47% | 6 |
| Sep 4, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.05% | 3 |
| Sep 3, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -2.11% | 9 |
| Aug 30, 2024 | 31.62 | 31.77 | 31.62 | 31.77 | 31.77 | 1.00% | 123 |
| Aug 29, 2024 | 31.68 | 31.68 | 31.46 | 31.46 | 31.46 | -0.09% | 171 |
| Aug 28, 2024 | 31.51 | 31.51 | 31.30 | 31.49 | 31.49 | -0.46% | 423 |
| Aug 27, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.18% | 58 |
| Aug 26, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.39% | 81 |
| Aug 23, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.19% | 124 |
| Aug 22, 2024 | 31.44 | 31.44 | 31.33 | 31.33 | 31.33 | -0.95% | 418 |
| Aug 21, 2024 | 31.62 | 31.68 | 31.62 | 31.63 | 31.63 | 0.42% | 526 |
| Aug 20, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.08% | - |
| Aug 19, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.88% | 27 |
| Aug 16, 2024 | 31.14 | 31.24 | 31.14 | 31.24 | 31.24 | 0.28% | 274 |
| Aug 15, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 1.41% | 5 |
| Aug 14, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.42% | 9 |
| Aug 13, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.48% | - |
| Aug 12, 2024 | 30.23 | 30.23 | 30.15 | 30.15 | 30.15 | -0.08% | 228 |
| Aug 9, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.33% | 20 |
| Aug 8, 2024 | 29.95 | 30.17 | 29.94 | 30.07 | 30.07 | 1.60% | 1,953 |
| Aug 7, 2024 | 30.10 | 30.12 | 29.60 | 29.60 | 29.60 | -0.63% | 3,842 |
| Aug 6, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.23% | 6 |
| Aug 5, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.88% | 29 |
| Aug 2, 2024 | 30.24 | 30.29 | 30.24 | 30.29 | 30.29 | -1.27% | 509 |
| Aug 1, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -1.33% | 6 |