Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
30.31
-0.10 (-0.34%)
At close: Oct 16, 2025, 4:00 PM EDT
30.31
0.00 (0.00%)
After-hours: Oct 16, 2025, 8:00 PM EDT
XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 29.32 | 29.49 | 29.32 | 29.49 | 29.49 | -0.07% | 5,699 |
| Aug 26, 2025 | 29.30 | 29.51 | 29.30 | 29.51 | 29.51 | 0.44% | 2,701 |
| Aug 25, 2025 | 29.41 | 29.48 | 29.38 | 29.38 | 29.38 | -0.23% | 2,544 |
| Aug 22, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.44% | 215 |
| Aug 21, 2025 | 29.08 | 29.08 | 29.03 | 29.03 | 29.03 | -0.43% | 145 |
| Aug 20, 2025 | 29.10 | 29.16 | 29.03 | 29.16 | 29.16 | -0.15% | 384 |
| Aug 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.70% | 207 |
| Aug 18, 2025 | 29.34 | 29.41 | 29.34 | 29.41 | 29.41 | 0.06% | 815 |
| Aug 15, 2025 | 29.47 | 29.48 | 29.39 | 29.39 | 29.39 | -0.32% | 2,879 |
| Aug 14, 2025 | 29.42 | 29.48 | 29.42 | 29.48 | 29.48 | 0.06% | 185 |
| Aug 13, 2025 | 29.43 | 29.46 | 29.43 | 29.46 | 29.46 | 0.37% | 114 |
| Aug 12, 2025 | 29.38 | 29.38 | 29.35 | 29.35 | 29.35 | 1.15% | 269 |
| Aug 11, 2025 | 29.17 | 29.17 | 29.02 | 29.02 | 29.02 | -0.31% | 550 |
| Aug 8, 2025 | 29.10 | 29.11 | 29.10 | 29.11 | 29.11 | 0.87% | 124 |
| Aug 7, 2025 | 28.90 | 28.90 | 28.86 | 28.86 | 28.86 | -0.21% | 288 |