Skip to main content
logo
Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
25.12
-0.33 (-1.30%)
Mar 20, 2026, 4:00 PM EDT - Market closed

XTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202625.3025.3025.0025.1225.12-1.30%5,652
Mar 19, 202625.3725.4525.3025.4525.45-0.26%1,420
Mar 18, 202625.7325.7325.5225.5225.52-1.34%5,148
Mar 17, 202625.9625.9625.8625.8625.860.27%1,095
Mar 16, 202625.7325.9025.7225.8025.790.91%2,158
Mar 13, 202625.6625.6625.5625.5625.56-0.64%2,106
Mar 12, 202626.0526.0525.7325.7325.73-1.42%7,975
Mar 11, 202626.0426.1026.0426.1026.10-0.07%235
Mar 10, 202626.1226.3726.1026.1226.12-0.24%7,319
Mar 9, 202625.7026.1825.7026.1826.180.63%3,148
Mar 6, 202626.0026.0926.0026.0226.01-1.16%2,072
Mar 5, 202626.4026.4026.2726.3226.32-0.68%5,410
Mar 4, 202626.4226.5126.4226.5026.500.65%6,118
Mar 3, 202626.0126.3625.9626.3326.33-0.83%16,968
Mar 2, 202626.0126.5526.0126.5526.55-4,592
Feb 27, 202626.4626.5526.4626.5526.55-0.41%3,127
Feb 26, 202626.6826.6826.5126.6626.66-0.36%4,156
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