Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
25.99
-0.05 (-0.19%)
Apr 10, 2026, 4:00 PM EDT - Market closed
XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 26.02 | 26.02 | 25.99 | 25.99 | 25.99 | -0.19% | 440 |
| Apr 9, 2026 | 25.91 | 26.04 | 25.84 | 26.04 | 26.04 | 0.54% | 704 |
| Apr 8, 2026 | 25.87 | 25.95 | 25.79 | 25.90 | 25.90 | 2.14% | 4,187 |
| Apr 7, 2026 | 25.29 | 25.36 | 25.29 | 25.36 | 25.36 | 0.15% | 349 |
| Apr 6, 2026 | 25.28 | 25.32 | 25.27 | 25.32 | 25.32 | 0.25% | 2,498 |
| Apr 2, 2026 | 25.03 | 25.27 | 25.03 | 25.26 | 25.26 | - | 1,569 |
| Apr 1, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.55% | 962 |
| Mar 31, 2026 | 25.05 | 25.12 | 25.05 | 25.12 | 25.12 | 1.99% | 779 |
| Mar 30, 2026 | 24.74 | 24.74 | 24.63 | 24.63 | 24.63 | -0.28% | 623 |
| Mar 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.18% | 300 |
| Mar 26, 2026 | 25.18 | 25.18 | 25.00 | 25.00 | 24.99 | -1.30% | 884 |
| Mar 25, 2026 | 25.39 | 25.39 | 25.32 | 25.32 | 25.32 | 0.38% | 1,164 |
| Mar 24, 2026 | 25.25 | 25.34 | 25.23 | 25.23 | 25.23 | -0.37% | 1,944 |
| Mar 23, 2026 | 25.38 | 25.51 | 25.32 | 25.32 | 25.32 | 0.80% | 1,337 |
| Mar 20, 2026 | 25.30 | 25.30 | 25.00 | 25.12 | 25.12 | -1.30% | 5,652 |
| Mar 19, 2026 | 25.37 | 25.45 | 25.30 | 25.45 | 25.45 | -0.26% | 1,420 |
| Mar 18, 2026 | 25.73 | 25.73 | 25.52 | 25.52 | 25.52 | -1.34% | 5,148 |
| Mar 17, 2026 | 25.96 | 25.96 | 25.86 | 25.86 | 25.86 | 0.27% | 1,095 |
| Mar 16, 2026 | 25.73 | 25.90 | 25.72 | 25.80 | 25.79 | 0.91% | 2,158 |
| Mar 13, 2026 | 25.66 | 25.66 | 25.56 | 25.56 | 25.56 | -0.64% | 2,106 |
| Mar 12, 2026 | 26.05 | 26.05 | 25.73 | 25.73 | 25.73 | -1.42% | 7,975 |
| Mar 11, 2026 | 26.04 | 26.10 | 26.04 | 26.10 | 26.10 | -0.07% | 235 |
| Mar 10, 2026 | 26.12 | 26.37 | 26.10 | 26.12 | 26.12 | -0.24% | 7,319 |
| Mar 9, 2026 | 25.70 | 26.18 | 25.70 | 26.18 | 26.18 | 0.63% | 3,148 |
| Mar 6, 2026 | 26.00 | 26.09 | 26.00 | 26.02 | 26.01 | -1.16% | 2,072 |
| Mar 5, 2026 | 26.40 | 26.40 | 26.27 | 26.32 | 26.32 | -0.68% | 5,410 |
| Mar 4, 2026 | 26.42 | 26.51 | 26.42 | 26.50 | 26.50 | 0.65% | 6,118 |
| Mar 3, 2026 | 26.01 | 26.36 | 25.96 | 26.33 | 26.33 | -0.83% | 16,968 |
| Mar 2, 2026 | 26.01 | 26.55 | 26.01 | 26.55 | 26.55 | - | 4,592 |
| Feb 27, 2026 | 26.46 | 26.55 | 26.46 | 26.55 | 26.55 | -0.41% | 3,127 |
| Feb 26, 2026 | 26.68 | 26.68 | 26.51 | 26.66 | 26.66 | -0.36% | 4,156 |
| Feb 25, 2026 | 26.68 | 26.76 | 26.65 | 26.76 | 26.76 | 0.75% | 489 |
| Feb 24, 2026 | 26.43 | 26.58 | 26.43 | 26.56 | 26.56 | 0.59% | 1,760 |
| Feb 23, 2026 | 26.72 | 26.72 | 26.35 | 26.40 | 26.40 | -0.98% | 5,298 |
| Feb 20, 2026 | 26.59 | 26.66 | 26.48 | 26.66 | 26.66 | 0.80% | 3,681 |
| Feb 19, 2026 | 26.51 | 26.51 | 26.43 | 26.45 | 26.45 | -0.42% | 1,552 |
| Feb 18, 2026 | 26.55 | 26.60 | 26.52 | 26.56 | 26.56 | 0.67% | 6,184 |
| Feb 17, 2026 | 26.36 | 26.38 | 26.36 | 26.38 | 26.38 | 0.07% | 449 |
| Feb 13, 2026 | 26.33 | 26.43 | 26.33 | 26.37 | 26.37 | -0.06% | 466 |
| Feb 12, 2026 | 26.74 | 26.83 | 26.38 | 26.38 | 26.38 | -1.41% | 2,606 |
| Feb 11, 2026 | 26.94 | 26.94 | 26.72 | 26.76 | 26.76 | 0.04% | 1,274 |
| Feb 10, 2026 | 26.86 | 26.86 | 26.75 | 26.75 | 26.75 | -0.42% | 579 |
| Feb 9, 2026 | 26.74 | 26.91 | 26.74 | 26.86 | 26.86 | 0.48% | 4,547 |
| Feb 6, 2026 | 26.42 | 26.73 | 26.42 | 26.73 | 26.73 | 1.77% | 658 |
| Feb 5, 2026 | 26.30 | 26.31 | 26.27 | 26.27 | 26.27 | -1.21% | 1,955 |
| Feb 4, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.45% | 553 |
| Feb 3, 2026 | 26.78 | 26.78 | 26.57 | 26.71 | 26.71 | -0.78% | 2,379 |
| Feb 2, 2026 | 26.88 | 26.94 | 26.88 | 26.92 | 26.92 | 0.64% | 5,336 |
| Jan 30, 2026 | 26.83 | 26.83 | 26.62 | 26.75 | 26.75 | -0.38% | 5,956 |
| Jan 29, 2026 | 26.98 | 26.98 | 26.67 | 26.85 | 26.85 | -0.18% | 6,108 |