Skip to main content
logo
Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
31.05
+0.11 (0.34%)
Nov 28, 2025, 1:00 PM EST - Market closed

XTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202530.8931.0530.8931.0531.050.34%412
Nov 26, 202530.9430.9430.9430.9430.940.69%145
Nov 25, 202530.7330.7330.7330.7330.730.85%93
Nov 24, 202530.4630.4730.4330.4730.471.44%932
Nov 21, 202529.9530.0429.8730.0430.040.64%491
Nov 20, 202529.8429.8429.8429.8429.84-1.28%511
Nov 19, 202530.2330.2330.2330.2330.230.24%80
Nov 18, 202530.1630.1630.1630.1630.16-0.67%37
Nov 17, 202530.3630.3630.3630.3630.36-0.75%147
Nov 14, 202530.6530.7630.5930.5930.59-0.04%280
Nov 13, 202531.1531.1530.6030.6030.60-1.57%1,497
Nov 12, 202531.1231.1231.0931.0931.090.06%219
Nov 11, 202530.9731.0730.9731.0731.070.16%316
Nov 10, 202530.9031.0230.9031.0231.021.51%623
Nov 7, 202530.4030.5630.2330.5630.56-0.02%4,309
Nov 6, 202530.7730.7730.5630.5630.56-1.03%523
Nov 5, 202530.8830.8830.8830.8830.880.30%56
Nov 4, 202530.8530.9430.7930.7930.79-0.84%2,182
Nov 3, 202531.2031.2031.0531.0531.05-0.15%1,621
Oct 31, 202531.1031.1031.1031.1031.100.34%106
Oct 30, 202531.1431.1430.9930.9930.99-0.86%1,470
Oct 29, 202531.3931.3931.1931.2631.260.03%3,657
Oct 28, 202531.2131.2831.2131.2531.250.29%3,788
Oct 27, 202531.0731.2231.0631.1631.160.96%19,127
Oct 24, 202530.8630.8630.8630.8630.860.76%338
Oct 23, 202530.5430.6330.5430.6330.630.51%198
Oct 22, 202530.6730.6730.4830.4830.48-0.62%535
Oct 21, 202530.6430.6730.6430.6730.670.07%267
Oct 20, 202530.5430.7030.5430.6530.650.81%668
Oct 17, 202530.4030.4030.4030.4030.400.31%118
Oct 16, 202530.5430.6130.2930.3130.31-0.34%1,566
Oct 15, 202530.4730.4730.4130.4130.410.39%578
Oct 14, 202530.3830.3830.2930.2930.29-0.18%367
Oct 13, 202530.3530.3530.3530.3530.351.23%248
Oct 10, 202530.4130.4129.9829.9829.98-2.09%1,404
Oct 9, 202530.7130.7130.6230.6230.62-0.38%756
Oct 8, 202530.7630.7630.7430.7430.740.52%2,750
Oct 7, 202530.6430.6430.5830.5830.58-0.49%1,045
Oct 6, 202530.7130.7330.7130.7330.730.46%1,023
Oct 3, 202530.6530.7730.5930.5930.59-0.03%10,685
Oct 2, 202530.5730.6230.5730.6030.600.12%6,893
Oct 1, 202530.4230.5630.4230.5630.560.33%1,436
Sep 30, 202530.3330.4630.3330.4630.460.39%423
Sep 29, 202530.3430.3430.3430.3430.340.22%116
Sep 26, 202530.2730.2730.2730.2730.270.57%229
Sep 25, 202530.0830.2030.0830.1030.10-0.55%2,553
Sep 24, 202530.3530.3530.2730.2730.27-0.31%274
Sep 23, 202530.5530.5530.3630.3630.36-0.57%963
Sep 22, 202530.4730.5430.4730.5430.540.42%565
Sep 19, 202530.4130.4130.4130.4130.410.50%17