Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
25.57
+0.35 (1.39%)
Apr 24, 2025, 4:00 PM EDT - Market closed
XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.39% | 10 |
| Apr 23, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.26% | 8 |
| Apr 22, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1.38% | 27 |
| Apr 21, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.43% | 37 |
| Apr 17, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.10% | 9 |
| Apr 16, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.49% | 176 |
| Apr 15, 2025 | 25.49 | 25.49 | 25.33 | 25.33 | 25.33 | -0.26% | 245 |
| Apr 14, 2025 | 25.40 | 25.40 | 25.39 | 25.39 | 25.39 | 0.02% | 10,117 |
| Apr 11, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.85% | 29 |
| Apr 10, 2025 | 25.11 | 25.18 | 25.11 | 25.18 | 25.18 | -1.56% | 10,068 |
| Apr 9, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 4.74% | 66 |
| Apr 8, 2025 | 24.75 | 24.76 | 24.42 | 24.42 | 24.42 | -0.38% | 862 |
| Apr 7, 2025 | 24.22 | 24.51 | 24.22 | 24.51 | 24.51 | -0.06% | 1,065 |
| Apr 4, 2025 | 24.96 | 24.96 | 24.53 | 24.53 | 24.53 | -3.25% | 3,400 |
| Apr 3, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -3.70% | 47 |
| Apr 2, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.69% | 37 |
| Apr 1, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.25% | 150 |
| Mar 31, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.47% | 112 |
| Mar 28, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -1.69% | 13 |
| Mar 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.26% | 21 |
| Mar 26, 2025 | 26.63 | 26.63 | 26.47 | 26.47 | 26.47 | -0.89% | 229 |
| Mar 25, 2025 | 26.70 | 26.71 | 26.65 | 26.71 | 26.71 | 0.03% | 1,629 |
| Mar 24, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.60% | 122 |
| Mar 21, 2025 | 26.11 | 26.28 | 26.11 | 26.28 | 26.28 | -0.10% | 395 |
| Mar 20, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.19% | 19 |
| Mar 19, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.09% | 32 |
| Mar 18, 2025 | 26.09 | 26.09 | 26.07 | 26.07 | 26.07 | -1.19% | 181 |
| Mar 17, 2025 | 26.50 | 26.50 | 26.39 | 26.39 | 26.39 | 0.65% | 179 |
| Mar 14, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.95% | 154 |
| Mar 13, 2025 | 25.84 | 25.84 | 25.72 | 25.72 | 25.72 | -1.35% | 195 |
| Mar 12, 2025 | 26.21 | 26.21 | 26.07 | 26.07 | 26.07 | 0.18% | 227 |
| Mar 11, 2025 | 26.00 | 26.09 | 25.95 | 26.02 | 26.02 | -0.65% | 1,541 |
| Mar 10, 2025 | 26.34 | 26.34 | 26.07 | 26.19 | 26.19 | -2.38% | 3,084 |
| Mar 7, 2025 | 26.72 | 26.87 | 26.67 | 26.83 | 26.83 | 0.45% | 8,852 |
| Mar 6, 2025 | 26.86 | 26.86 | 26.71 | 26.71 | 26.71 | -1.64% | 337 |
| Mar 5, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.00% | 56 |
| Mar 4, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.23% | 315 |
| Mar 3, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.51% | 147 |
| Feb 28, 2025 | 27.25 | 27.64 | 27.25 | 27.64 | 27.64 | 1.38% | 208 |
| Feb 27, 2025 | 27.68 | 27.68 | 27.26 | 27.26 | 27.26 | -1.45% | 234 |
| Feb 26, 2025 | 27.89 | 27.89 | 27.63 | 27.66 | 27.66 | -0.02% | 604 |
| Feb 25, 2025 | 27.62 | 27.67 | 27.62 | 27.67 | 27.67 | -0.49% | 254 |
| Feb 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.49% | 34 |
| Feb 21, 2025 | 27.98 | 27.98 | 27.94 | 27.94 | 27.94 | -1.60% | 382 |
| Feb 20, 2025 | 28.32 | 28.40 | 28.32 | 28.40 | 28.40 | -0.40% | 163 |
| Feb 19, 2025 | 28.33 | 28.51 | 28.33 | 28.51 | 28.51 | 0.32% | 602 |
| Feb 18, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.11% | 192 |
| Feb 14, 2025 | 28.43 | 28.43 | 28.39 | 28.39 | 28.39 | 0.05% | 325 |
| Feb 13, 2025 | 28.24 | 28.37 | 28.24 | 28.37 | 28.37 | 1.03% | 635 |
| Feb 12, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.28% | 165 |