Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
30.56
-0.32 (-1.03%)
Nov 6, 2025, 4:00 PM EST - Market closed
XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 30.77 | 30.77 | 30.56 | 30.56 | 30.56 | -1.03% | 523 |
| Nov 5, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.30% | 56 |
| Nov 4, 2025 | 30.85 | 30.94 | 30.79 | 30.79 | 30.79 | -0.84% | 2,182 |
| Nov 3, 2025 | 31.20 | 31.20 | 31.05 | 31.05 | 31.05 | -0.15% | 1,621 |
| Oct 31, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.34% | 106 |
| Oct 30, 2025 | 31.14 | 31.14 | 30.99 | 30.99 | 30.99 | -0.86% | 1,470 |
| Oct 29, 2025 | 31.39 | 31.39 | 31.19 | 31.26 | 31.26 | 0.03% | 3,657 |
| Oct 28, 2025 | 31.21 | 31.28 | 31.21 | 31.25 | 31.25 | 0.29% | 3,788 |
| Oct 27, 2025 | 31.07 | 31.22 | 31.06 | 31.16 | 31.16 | 0.96% | 19,127 |
| Oct 24, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.76% | 338 |
| Oct 23, 2025 | 30.54 | 30.63 | 30.54 | 30.63 | 30.63 | 0.51% | 198 |
| Oct 22, 2025 | 30.67 | 30.67 | 30.48 | 30.48 | 30.48 | -0.62% | 535 |
| Oct 21, 2025 | 30.64 | 30.67 | 30.64 | 30.67 | 30.67 | 0.07% | 267 |
| Oct 20, 2025 | 30.54 | 30.70 | 30.54 | 30.65 | 30.65 | 0.81% | 668 |
| Oct 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.31% | 118 |
| Oct 16, 2025 | 30.54 | 30.61 | 30.29 | 30.31 | 30.31 | -0.34% | 1,566 |
| Oct 15, 2025 | 30.47 | 30.47 | 30.41 | 30.41 | 30.41 | 0.39% | 578 |
| Oct 14, 2025 | 30.38 | 30.38 | 30.29 | 30.29 | 30.29 | -0.18% | 367 |
| Oct 13, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.23% | 248 |
| Oct 10, 2025 | 30.41 | 30.41 | 29.98 | 29.98 | 29.98 | -2.09% | 1,404 |
| Oct 9, 2025 | 30.71 | 30.71 | 30.62 | 30.62 | 30.62 | -0.38% | 756 |
| Oct 8, 2025 | 30.76 | 30.76 | 30.74 | 30.74 | 30.74 | 0.52% | 2,750 |
| Oct 7, 2025 | 30.64 | 30.64 | 30.58 | 30.58 | 30.58 | -0.49% | 1,045 |
| Oct 6, 2025 | 30.71 | 30.73 | 30.71 | 30.73 | 30.73 | 0.46% | 1,023 |
| Oct 3, 2025 | 30.65 | 30.77 | 30.59 | 30.59 | 30.59 | -0.03% | 10,685 |
| Oct 2, 2025 | 30.57 | 30.62 | 30.57 | 30.60 | 30.60 | 0.12% | 6,893 |
| Oct 1, 2025 | 30.42 | 30.56 | 30.42 | 30.56 | 30.56 | 0.33% | 1,436 |
| Sep 30, 2025 | 30.33 | 30.46 | 30.33 | 30.46 | 30.46 | 0.39% | 423 |
| Sep 29, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.22% | 116 |
| Sep 26, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.57% | 229 |
| Sep 25, 2025 | 30.08 | 30.20 | 30.08 | 30.10 | 30.10 | -0.55% | 2,553 |
| Sep 24, 2025 | 30.35 | 30.35 | 30.27 | 30.27 | 30.27 | -0.31% | 274 |
| Sep 23, 2025 | 30.55 | 30.55 | 30.36 | 30.36 | 30.36 | -0.57% | 963 |
| Sep 22, 2025 | 30.47 | 30.54 | 30.47 | 30.54 | 30.54 | 0.42% | 565 |
| Sep 19, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.50% | 17 |
| Sep 18, 2025 | 30.25 | 30.26 | 30.25 | 30.26 | 30.26 | 0.61% | 233 |
| Sep 17, 2025 | 30.05 | 30.08 | 30.05 | 30.08 | 30.08 | -0.20% | 562 |
| Sep 16, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.01% | 479 |
| Sep 15, 2025 | 30.15 | 30.15 | 30.14 | 30.14 | 30.14 | 0.37% | 1,185 |
| Sep 12, 2025 | 30.08 | 30.08 | 30.03 | 30.03 | 30.03 | -0.01% | 290 |
| Sep 11, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.83% | 33 |
| Sep 10, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.29% | 27 |
| Sep 9, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.31% | 85 |
| Sep 8, 2025 | 29.66 | 29.66 | 29.61 | 29.61 | 29.61 | 0.29% | 119 |
| Sep 5, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.34% | 121 |
| Sep 4, 2025 | 29.37 | 29.62 | 29.37 | 29.62 | 29.62 | 0.88% | 339 |
| Sep 3, 2025 | 29.36 | 29.37 | 29.30 | 29.36 | 29.36 | 0.48% | 610 |
| Sep 2, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.68% | 251 |
| Aug 29, 2025 | 29.61 | 29.61 | 29.42 | 29.42 | 29.42 | -0.73% | 247 |
| Aug 28, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.51% | 14 |