Skip to main content
logo
Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
26.51
-0.25 (-0.92%)
Feb 26, 2026, 1:00 PM EST - Market open

XTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202626.6826.6826.5526.55--0.76%3,329
Feb 25, 202626.6826.7626.6526.7626.760.75%489
Feb 24, 202626.4326.5826.4326.5626.560.59%1,760
Feb 23, 202626.7226.7226.3526.4026.40-0.98%5,298
Feb 20, 202626.5926.6626.4826.6626.660.80%3,681
Feb 19, 202626.5126.5126.4326.4526.45-0.42%1,552
Feb 18, 202626.5526.6026.5226.5626.560.67%6,184
Feb 17, 202626.3626.3826.3626.3826.380.07%449
Feb 13, 202626.3326.4326.3326.3726.37-0.06%466
Feb 12, 202626.7426.8326.3826.3826.38-1.41%2,606
Feb 11, 202626.9426.9426.7226.7626.760.04%1,274
Feb 10, 202626.8626.8626.7526.7526.75-0.42%579
Feb 9, 202626.7426.9126.7426.8626.860.48%4,547
Feb 6, 202626.4226.7326.4226.7326.731.77%658
Feb 5, 202626.3026.3126.2726.2726.27-1.21%1,955
Feb 4, 202626.5926.5926.5926.5926.59-0.45%553
Feb 3, 202626.7826.7826.5726.7126.71-0.78%2,379
Feb 2, 202626.8826.9426.8826.9226.920.64%5,336
Jan 30, 202626.8326.8326.6226.7526.75-0.38%5,956
Jan 29, 202626.9826.9826.6726.8526.85-0.18%6,108
Jan 28, 202626.9726.9726.9026.9026.900.03%1,024
Jan 27, 202626.9126.9126.8926.8926.890.36%356
Jan 26, 202626.7826.8526.7526.7926.790.53%1,479
Jan 23, 202626.6426.7026.6326.6526.65-0.18%2,015
Jan 22, 202626.8526.8526.6126.7026.700.53%3,852
Jan 21, 202626.3928.6426.3926.5626.561.02%2,754
Jan 20, 202626.4826.5426.2926.2926.29-1.83%3,536
Jan 16, 202626.8426.8426.7526.7826.780.03%3,026
Jan 15, 202626.9226.9226.7526.7826.780.09%2,441
Jan 14, 202626.7226.7526.6226.7526.75-0.48%1,404
Jan 13, 202626.8426.8926.8326.8826.88-0.06%3,802
Jan 12, 202626.7726.9426.7726.9026.900.12%2,730
Jan 9, 202626.8226.9226.8226.8626.860.46%1,986
Jan 8, 202626.7826.7826.6926.7426.740.16%2,848
Jan 7, 202626.8126.9126.7026.7026.70-0.32%3,719
Jan 6, 202626.6926.8126.6926.7826.780.65%3,619
Jan 5, 202626.6326.6326.6126.6126.610.80%758
Jan 2, 202626.4626.5126.3626.4026.40-0.18%2,751
Dec 31, 202526.6626.6626.4526.4526.45-0.76%2,705
Dec 30, 202526.6726.6726.5726.6526.65-14.72%1,819
Dec 29, 202531.2531.2531.2531.2526.64-0.54%471
Dec 26, 202531.4131.4231.3731.4226.79-2,379
Dec 24, 202531.3331.4231.2931.4226.790.46%2,265
Dec 23, 202531.1831.3131.1831.2826.660.43%6,888
Dec 22, 202531.0231.1831.0231.1426.550.56%3,559
Dec 19, 202530.9431.0130.9030.9726.400.60%1,172
Dec 18, 202530.8030.8530.7830.7826.240.95%2,109
Dec 17, 202530.9030.9030.4930.4925.99-1.22%729
Dec 16, 202530.8030.9030.7330.8726.32-0.29%2,302
Dec 15, 202530.9130.9630.9130.9626.390.05%349