Skip to main content
Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
26.26
+0.12 (0.45%)
Apr 2, 2025, 12:26 PM EDT - Market open

XTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202526.1426.1426.1426.1426.140.25%150
Mar 31, 202526.0826.0826.0826.0826.080.47%112
Mar 28, 202525.9625.9625.9625.9625.96-1.69%13
Mar 27, 202526.4026.4026.4026.4026.40-0.26%21
Mar 26, 202526.6326.6326.4726.4726.47-0.89%229
Mar 25, 202526.7026.7126.6526.7126.710.03%1,629
Mar 24, 202526.7026.7026.7026.7026.701.60%122
Mar 21, 202526.1126.2826.1126.2826.28-0.10%395
Mar 20, 202526.3126.3126.3126.3126.31-0.19%19
Mar 19, 202526.3626.3626.3626.3626.361.09%32
Mar 18, 202526.0926.0926.0726.0726.07-1.19%181
Mar 17, 202526.5026.5026.3926.3926.390.65%179
Mar 14, 202526.2226.2226.2226.2226.221.95%154
Mar 13, 202525.8425.8425.7225.7225.72-1.35%195
Mar 12, 202526.2126.2126.0726.0726.070.18%227
Mar 11, 202526.0026.0925.9526.0226.02-0.65%1,541
Mar 10, 202526.3426.3426.0726.1926.19-2.38%3,084
Mar 7, 202526.7226.8726.6726.8326.830.45%8,852
Mar 6, 202526.8626.8626.7126.7126.71-1.64%337
Mar 5, 202527.1627.1627.1627.1627.161.00%56
Mar 4, 202526.8926.8926.8926.8926.89-1.23%315
Mar 3, 202527.2227.2227.2227.2227.22-1.51%147
Feb 28, 202527.2527.6427.2527.6427.641.38%208
Feb 27, 202527.6827.6827.2627.2627.26-1.45%234
Feb 26, 202527.8927.8927.6327.6627.66-0.02%604
Feb 25, 202527.6227.6727.6227.6727.67-0.49%254
Feb 24, 202527.8027.8027.8027.8027.80-0.49%34
Feb 21, 202527.9827.9827.9427.9427.94-1.60%382
Feb 20, 202528.3228.4028.3228.4028.40-0.40%163
Feb 19, 202528.3328.5128.3328.5128.510.32%602
Feb 18, 202528.4228.4228.4228.4228.420.11%192
Feb 14, 202528.4328.4328.3928.3928.390.05%325
Feb 13, 202528.2428.3728.2428.3728.371.03%635
Feb 12, 202528.0828.0828.0828.0828.08-0.28%165
Feb 11, 202528.0428.1628.0428.1628.16-0.11%271
Feb 10, 202528.1328.1928.1328.1928.190.76%1,085
Feb 7, 202528.2328.2327.9827.9827.98-0.85%1,041
Feb 6, 202528.2228.2228.2228.2228.220.35%53
Feb 5, 202528.0528.1228.0528.1228.120.31%1,059
Feb 4, 202527.9528.0327.9528.0328.030.60%204
Feb 3, 202527.9927.9927.8727.8727.87-0.64%1,225
Jan 31, 202528.2728.2728.0528.0528.05-0.47%652
Jan 30, 202528.0228.1928.0228.1828.180.49%305
Jan 29, 202528.1328.1328.0428.0428.04-0.45%233
Jan 28, 202528.1128.1728.1128.1728.170.90%2,311
Jan 27, 202527.8927.9227.8427.9227.92-1.42%1,395
Jan 24, 202528.3228.3228.3228.3228.32-0.19%135
Jan 23, 202528.3428.3728.3428.3728.370.38%233
Jan 22, 202528.3028.3028.2728.2728.270.65%192
Jan 21, 202528.0228.1228.0028.0928.090.74%990