Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
30.14
+0.11 (0.37%)
At close: Sep 15, 2025, 4:00 PM EDT
30.14
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 30.08 | 30.08 | 30.03 | 30.19 | - | 0.54% | 290 |
| Sep 12, 2025 | 30.08 | 30.08 | 30.03 | 30.03 | 30.03 | -0.01% | 290 |
| Sep 11, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.83% | 33 |
| Sep 10, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.29% | 27 |
| Sep 9, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.31% | 85 |
| Sep 8, 2025 | 29.66 | 29.66 | 29.61 | 29.61 | 29.61 | 0.29% | 119 |
| Sep 5, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.34% | 121 |
| Sep 4, 2025 | 29.37 | 29.62 | 29.37 | 29.62 | 29.62 | 0.88% | 339 |
| Sep 3, 2025 | 29.36 | 29.37 | 29.30 | 29.36 | 29.36 | 0.48% | 610 |
| Sep 2, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.68% | 251 |
| Aug 29, 2025 | 29.61 | 29.61 | 29.42 | 29.42 | 29.42 | -0.73% | 247 |
| Aug 28, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.51% | 14 |
| Aug 27, 2025 | 29.32 | 29.49 | 29.32 | 29.49 | 29.49 | -0.07% | 5,699 |
| Aug 26, 2025 | 29.30 | 29.51 | 29.30 | 29.51 | 29.51 | 0.44% | 2,701 |
| Aug 25, 2025 | 29.41 | 29.48 | 29.38 | 29.38 | 29.38 | -0.23% | 2,544 |
| Aug 22, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.44% | 215 |
| Aug 21, 2025 | 29.08 | 29.08 | 29.03 | 29.03 | 29.03 | -0.43% | 145 |
| Aug 20, 2025 | 29.10 | 29.16 | 29.03 | 29.16 | 29.16 | -0.15% | 384 |
| Aug 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.70% | 207 |
| Aug 18, 2025 | 29.34 | 29.41 | 29.34 | 29.41 | 29.41 | 0.06% | 815 |
| Aug 15, 2025 | 29.47 | 29.48 | 29.39 | 29.39 | 29.39 | -0.32% | 2,879 |
| Aug 14, 2025 | 29.42 | 29.48 | 29.42 | 29.48 | 29.48 | 0.06% | 185 |
| Aug 13, 2025 | 29.43 | 29.46 | 29.43 | 29.46 | 29.46 | 0.37% | 114 |
| Aug 12, 2025 | 29.38 | 29.38 | 29.35 | 29.35 | 29.35 | 1.15% | 269 |
| Aug 11, 2025 | 29.17 | 29.17 | 29.02 | 29.02 | 29.02 | -0.31% | 550 |
| Aug 8, 2025 | 29.10 | 29.11 | 29.10 | 29.11 | 29.11 | 0.87% | 124 |
| Aug 7, 2025 | 28.90 | 28.90 | 28.86 | 28.86 | 28.86 | -0.21% | 288 |
| Aug 6, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.68% | 12 |
| Aug 5, 2025 | 28.67 | 28.72 | 28.67 | 28.72 | 28.72 | -0.45% | 251 |
| Aug 4, 2025 | 28.53 | 28.85 | 28.53 | 28.85 | 28.85 | 1.27% | 831 |
| Aug 1, 2025 | 28.45 | 28.49 | 28.45 | 28.49 | 28.49 | -1.37% | 618 |
| Jul 31, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.33% | 92 |
| Jul 30, 2025 | 28.94 | 28.98 | 28.94 | 28.98 | 28.98 | -0.19% | 667 |
| Jul 29, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.25% | 524 |
| Jul 28, 2025 | 29.18 | 29.18 | 29.11 | 29.11 | 29.11 | -0.04% | 2,053 |
| Jul 25, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.31% | 137 |
| Jul 24, 2025 | 28.95 | 29.03 | 28.95 | 29.03 | 29.03 | 0.21% | 176 |
| Jul 23, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.62% | 135 |
| Jul 22, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.03% | 160 |
| Jul 21, 2025 | 28.82 | 28.82 | 28.78 | 28.78 | 28.78 | 0.23% | 344 |
| Jul 18, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.12% | 52 |
| Jul 17, 2025 | 28.79 | 28.79 | 28.75 | 28.75 | 28.75 | 0.55% | 820 |
| Jul 16, 2025 | 28.62 | 28.62 | 28.59 | 28.59 | 28.59 | 0.23% | 341 |
| Jul 15, 2025 | 28.57 | 28.57 | 28.53 | 28.53 | 28.53 | -0.28% | 971 |
| Jul 14, 2025 | 28.66 | 28.66 | 28.61 | 28.61 | 28.61 | 0.13% | 944 |
| Jul 11, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.28% | 17 |
| Jul 10, 2025 | 28.53 | 28.65 | 28.53 | 28.65 | 28.65 | 0.23% | 214 |
| Jul 9, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.52% | 11 |
| Jul 8, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.07% | 20 |
| Jul 7, 2025 | 28.48 | 28.48 | 28.46 | 28.46 | 28.46 | -0.73% | 278 |