Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
27.98
-0.02 (-0.08%)
Jun 25, 2025, 4:00 PM - Market closed
XTR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 25, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.10% | 227 |
Jun 24, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.90% | 48 |
Jun 23, 2025 | 27.60 | 27.76 | 27.60 | 27.76 | 27.76 | 0.75% | 301 |
Jun 20, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.18% | 24 |
Jun 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.03% | 22 |
Jun 17, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.76% | 49 |
Jun 16, 2025 | 27.84 | 27.84 | 27.82 | 27.82 | 27.82 | 1.02% | 222 |
Jun 13, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.14% | 96 |
Jun 12, 2025 | 27.78 | 27.86 | 27.78 | 27.86 | 27.86 | 0.33% | 200 |
Jun 11, 2025 | 27.98 | 27.98 | 27.75 | 27.76 | 27.76 | -0.26% | 262 |
Jun 10, 2025 | 27.72 | 27.84 | 27.72 | 27.84 | 27.84 | 0.43% | 286 |
Jun 9, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.10% | 51 |
Jun 6, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 1.12% | 34 |
Jun 5, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.60% | 54 |
Jun 4, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.01% | 184 |
Jun 3, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.67% | 12 |
Jun 2, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.27% | 24 |
May 30, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.11% | 145 |
May 29, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.34% | 61 |
May 28, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.51% | 49 |
May 27, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.85% | 145 |
May 23, 2025 | 26.77 | 26.81 | 26.77 | 26.81 | 26.81 | -0.62% | 211 |
May 22, 2025 | 27.06 | 27.16 | 26.97 | 26.97 | 26.97 | -0.06% | 11,407 |
May 21, 2025 | 27.11 | 27.11 | 26.99 | 26.99 | 26.99 | -1.42% | 291 |
May 20, 2025 | 27.35 | 27.38 | 27.35 | 27.38 | 27.38 | -0.40% | 421 |
May 19, 2025 | 27.25 | 27.49 | 27.25 | 27.49 | 27.49 | 0.17% | 748 |
May 16, 2025 | 27.30 | 27.44 | 27.30 | 27.44 | 27.44 | 0.62% | 543 |
May 15, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.35% | 11 |
May 14, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.08% | 104 |
May 13, 2025 | 27.19 | 27.26 | 27.16 | 27.16 | 27.16 | 0.85% | 408 |
May 12, 2025 | 26.83 | 26.93 | 26.77 | 26.93 | 26.93 | 2.88% | 938 |
May 9, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.15% | 28 |
May 8, 2025 | 26.22 | 26.22 | 26.21 | 26.21 | 26.21 | 0.55% | 4,034 |
May 7, 2025 | 26.12 | 26.12 | 26.07 | 26.07 | 26.07 | 0.20% | 1,931 |
May 6, 2025 | 25.90 | 26.02 | 25.89 | 26.02 | 26.02 | -0.58% | 4,018 |
May 5, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.50% | 13 |
May 2, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.10% | 80 |
May 1, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.50% | 14 |
Apr 30, 2025 | 25.65 | 25.89 | 25.65 | 25.89 | 25.89 | 0.21% | 584 |
Apr 29, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.40% | 61 |
Apr 28, 2025 | 25.54 | 25.73 | 25.54 | 25.73 | 25.73 | 0.13% | 426 |
Apr 25, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.50% | 16 |
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 |