Global X S&P 500 Tail Risk ETF (XTR)

XTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	28.94	28.98	28.94	28.98	28.98	-0.19%	667
Jul 29, 2025	29.04	29.04	29.04	29.04	29.04	-0.25%	524
Jul 28, 2025	29.18	29.18	29.11	29.11	29.11	-0.04%	2,053
Jul 25, 2025	29.12	29.12	29.12	29.12	29.12	0.31%	137
Jul 24, 2025	28.95	29.03	28.95	29.03	29.03	0.21%	176
Jul 23, 2025	28.97	28.97	28.97	28.97	28.97	0.62%	135
Jul 22, 2025	28.79	28.79	28.79	28.79	28.79	0.03%	160
Jul 21, 2025	28.82	28.82	28.78	28.78	28.78	0.23%	344
Jul 18, 2025	28.72	28.72	28.72	28.72	28.72	-0.12%	52
Jul 17, 2025	28.79	28.79	28.75	28.75	28.75	0.55%	820
Jul 16, 2025	28.62	28.62	28.59	28.59	28.59	0.23%	341
Jul 15, 2025	28.57	28.57	28.53	28.53	28.53	-0.28%	971
Jul 14, 2025	28.66	28.66	28.61	28.61	28.61	0.13%	944
Jul 11, 2025	28.57	28.57	28.57	28.57	28.57	-0.28%	17
Jul 10, 2025	28.53	28.65	28.53	28.65	28.65	0.23%	214
Jul 9, 2025	28.58	28.58	28.58	28.58	28.58	0.52%	11
Jul 8, 2025	28.44	28.44	28.44	28.44	28.44	-0.07%	20
Jul 7, 2025	28.48	28.48	28.46	28.46	28.46	-0.73%	278
Jul 3, 2025	28.67	28.67	28.67	28.67	28.67	0.68%	12
Jul 2, 2025	28.35	28.49	28.35	28.47	28.47	0.47%	784
Jul 1, 2025	28.34	28.34	28.34	28.34	28.34	-0.14%	258
Jun 30, 2025	28.30	28.38	28.27	28.38	28.38	0.57%	1,946
Jun 27, 2025	28.21	28.21	28.21	28.21	28.21	0.05%	21
Jun 26, 2025	28.20	28.20	28.20	28.20	28.10	0.80%	359
Jun 25, 2025	27.98	27.98	27.98	27.98	27.87	-0.10%	227
Jun 24, 2025	28.01	28.01	28.01	28.01	27.90	0.90%	48
Jun 23, 2025	27.60	27.76	27.60	27.76	27.65	0.75%	301
Jun 20, 2025	27.55	27.55	27.55	27.55	27.45	-0.18%	24
Jun 18, 2025	27.60	27.60	27.60	27.60	27.50	-0.03%	22
Jun 17, 2025	27.61	27.61	27.61	27.61	27.50	-0.76%	49
Jun 16, 2025	27.84	27.84	27.82	27.82	27.71	1.02%	222
Jun 13, 2025	27.54	27.54	27.54	27.54	27.43	-1.14%	96
Jun 12, 2025	27.78	27.86	27.78	27.86	27.75	0.33%	200
Jun 11, 2025	27.98	27.98	27.75	27.76	27.66	-0.26%	262
Jun 10, 2025	27.72	27.84	27.72	27.84	27.73	0.43%	286
Jun 9, 2025	27.72	27.72	27.72	27.72	27.61	0.10%	51
Jun 6, 2025	27.69	27.69	27.69	27.69	27.58	1.12%	34
Jun 5, 2025	27.38	27.38	27.38	27.38	27.28	-0.60%	54
Jun 4, 2025	27.55	27.55	27.55	27.55	27.44	0.01%	184
Jun 3, 2025	27.54	27.54	27.54	27.54	27.44	0.67%	12
Jun 2, 2025	27.36	27.36	27.36	27.36	27.26	0.27%	24
May 30, 2025	27.28	27.28	27.28	27.28	27.18	0.11%	145
May 29, 2025	27.25	27.25	27.25	27.25	27.15	0.34%	61
May 28, 2025	27.16	27.16	27.16	27.16	27.06	-0.51%	49
May 27, 2025	27.30	27.30	27.30	27.30	27.20	1.85%	145
May 23, 2025	26.77	26.81	26.77	26.81	26.71	-0.62%	211
May 22, 2025	27.06	27.16	26.97	26.97	26.87	-0.06%	11,407
May 21, 2025	27.11	27.11	26.99	26.99	26.89	-1.42%	291
May 20, 2025	27.35	27.38	27.35	27.38	27.28	-0.40%	421
May 19, 2025	27.25	27.49	27.25	27.49	27.39	0.17%	748

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.