Global X S&P 500 Tail Risk ETF (XTR)

NYSEARCA: XTR · Real-Time Price · USD

27.40

-0.26 (-0.94%)

At close: Feb 27, 2025, 3:59 PM

27.26

-0.14 (-0.51%)

After-hours: Feb 27, 2025, 4:10 PM EST

XTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	28.04	28.16	28.04	28.16	28.16	-0.11%	271
Feb 10, 2025	28.13	28.19	28.13	28.19	28.19	0.76%	1,085
Feb 7, 2025	28.23	28.23	27.98	27.98	27.98	-0.85%	1,041
Feb 6, 2025	28.22	28.22	28.22	28.22	28.22	0.35%	53
Feb 5, 2025	28.05	28.12	28.05	28.12	28.12	0.31%	1,059
Feb 4, 2025	27.95	28.03	27.95	28.03	28.03	0.60%	204
Feb 3, 2025	27.99	27.99	27.87	27.87	27.87	-0.64%	1,225
Jan 31, 2025	28.27	28.27	28.05	28.05	28.05	-0.47%	652
Jan 30, 2025	28.02	28.19	28.02	28.18	28.18	0.49%	305
Jan 29, 2025	28.13	28.13	28.04	28.04	28.04	-0.45%	233
Jan 28, 2025	28.11	28.17	28.11	28.17	28.17	0.90%	2,311
Jan 27, 2025	27.89	27.92	27.84	27.92	27.92	-1.42%	1,395
Jan 24, 2025	28.32	28.32	28.32	28.32	28.32	-0.19%	135
Jan 23, 2025	28.34	28.37	28.34	28.37	28.37	0.38%	233
Jan 22, 2025	28.30	28.30	28.27	28.27	28.27	0.65%	192
Jan 21, 2025	28.02	28.12	28.00	28.09	28.09	0.74%	990
Jan 17, 2025	27.94	27.94	27.88	27.88	27.88	0.93%	228
Jan 16, 2025	27.66	27.66	27.62	27.62	27.62	-0.19%	539
Jan 15, 2025	27.67	27.67	27.67	27.67	27.67	1.66%	44
Jan 14, 2025	27.22	27.22	27.22	27.22	27.22	0.03%	53
Jan 13, 2025	27.15	27.21	27.15	27.21	27.21	0.04%	478
Jan 10, 2025	27.20	27.20	27.20	27.20	27.20	-1.26%	124
Jan 8, 2025	27.48	27.55	27.48	27.55	27.55	0.09%	484
Jan 7, 2025	27.74	27.74	27.53	27.53	27.53	-1.06%	7,811
Jan 6, 2025	27.99	28.01	27.78	27.82	27.82	0.66%	1,790
Jan 3, 2025	27.55	27.64	27.55	27.64	27.64	1.10%	4,242
Jan 2, 2025	27.19	27.47	27.19	27.34	27.34	-0.20%	592
Dec 31, 2024	27.58	27.61	27.39	27.39	27.39	-0.44%	715
Dec 30, 2024	27.48	27.59	27.29	27.51	27.51	-17.55%	25,853
Dec 27, 2024	33.29	33.37	33.29	33.37	27.77	-1.08%	793
Dec 26, 2024	33.73	33.73	33.65	33.73	28.07	0.14%	456
Dec 24, 2024	33.69	33.69	33.69	33.69	28.03	0.81%	31
Dec 23, 2024	33.39	33.42	33.39	33.42	27.81	0.61%	462
Dec 20, 2024	33.21	33.21	33.21	33.21	27.64	0.94%	452
Dec 19, 2024	33.18	33.18	32.90	32.90	27.38	-0.22%	2,626
Dec 18, 2024	33.96	33.96	32.98	32.98	27.44	-2.71%	1,179
Dec 17, 2024	33.89	33.89	33.89	33.89	28.20	-0.35%	4
Dec 16, 2024	34.01	34.01	34.01	34.01	28.30	0.39%	138
Dec 13, 2024	33.88	33.88	33.88	33.88	28.19	-0.06%	33
Dec 12, 2024	34.08	34.08	33.90	33.90	28.21	-0.49%	2,389
Dec 11, 2024	34.07	34.07	34.07	34.07	28.35	0.84%	3,067
Dec 10, 2024	33.79	33.79	33.79	33.79	28.11	-0.31%	125
Dec 9, 2024	34.05	34.05	33.89	33.89	28.20	-0.64%	1,498
Dec 6, 2024	34.11	34.11	34.11	34.11	28.38	0.26%	121
Dec 5, 2024	34.06	34.06	34.02	34.02	28.31	-0.17%	258
Dec 4, 2024	34.08	34.08	34.08	34.08	28.35	0.47%	300
Dec 3, 2024	33.80	33.92	33.80	33.92	28.22	0.17%	336
Dec 2, 2024	33.86	33.86	33.86	33.86	28.18	0.17%	66
Nov 29, 2024	33.80	33.80	33.80	33.80	28.13	0.65%	75
Nov 27, 2024	33.58	33.58	33.58	33.58	27.94	-0.39%	70
Nov 26, 2024	33.72	33.72	33.72	33.72	28.05	0.55%	297
Nov 25, 2024	33.57	33.57	33.51	33.53	27.90	0.23%	1,038
Nov 22, 2024	33.37	33.45	33.37	33.45	27.84	0.37%	228
Nov 21, 2024	33.33	33.33	33.33	33.33	27.73	0.60%	98
Nov 20, 2024	33.00	33.13	32.88	33.13	27.57	0.04%	1,405
Nov 19, 2024	33.12	33.12	33.12	33.12	27.56	0.42%	30
Nov 18, 2024	32.98	32.98	32.98	32.98	27.44	0.29%	86
Nov 15, 2024	32.91	32.91	32.89	32.89	27.37	-1.21%	330
Nov 14, 2024	33.29	33.29	33.29	33.29	27.70	-0.59%	110
Nov 13, 2024	33.49	33.49	33.49	33.49	27.87	-0.01%	17
Nov 12, 2024	33.40	33.50	33.40	33.50	27.87	-0.24%	229
Nov 11, 2024	33.70	33.70	33.57	33.57	27.94	-0.76%	460
Nov 8, 2024	33.83	33.83	33.83	33.83	28.15	1.20%	1,435
Nov 7, 2024	33.43	33.43	33.43	33.43	27.82	0.71%	-
Nov 6, 2024	32.97	33.19	32.97	33.19	27.62	2.44%	523
Nov 5, 2024	32.24	32.40	32.24	32.40	26.96	1.03%	227
Nov 4, 2024	32.14	32.14	32.07	32.07	26.69	-0.39%	603
Nov 1, 2024	32.20	32.20	32.20	32.20	26.79	0.23%	8
Oct 31, 2024	32.36	32.36	32.13	32.13	26.73	-1.54%	120
Oct 30, 2024	32.63	32.63	32.63	32.63	27.15	-0.32%	156
Oct 29, 2024	32.73	32.73	32.73	32.73	27.24	0.14%	9
Oct 28, 2024	32.73	32.77	32.68	32.69	27.20	0.26%	1,125
Oct 25, 2024	32.80	32.80	32.60	32.60	27.13	-0.05%	1,278
Oct 24, 2024	32.62	32.62	32.62	32.62	27.14	0.25%	40
Oct 23, 2024	32.54	32.54	32.54	32.54	27.08	-1.03%	80
Oct 22, 2024	32.65	32.88	32.65	32.88	27.36	0.19%	109
Oct 21, 2024	32.82	32.82	32.82	32.82	27.31	-0.26%	107
Oct 18, 2024	32.90	32.90	32.90	32.90	27.38	0.33%	16
Oct 17, 2024	32.79	32.79	32.79	32.79	27.29	-0.02%	101
Oct 16, 2024	32.80	32.80	32.80	32.80	27.29	0.42%	9
Oct 15, 2024	32.70	32.70	32.58	32.66	27.18	-0.78%	1,719
Oct 14, 2024	32.92	32.92	32.92	32.92	27.39	0.71%	9
Oct 11, 2024	32.77	32.77	32.65	32.69	27.20	0.55%	1,322
Oct 10, 2024	32.51	32.51	32.51	32.51	27.05	-0.19%	126
Oct 9, 2024	32.52	32.57	32.52	32.57	27.10	0.60%	393
Oct 8, 2024	32.38	32.38	32.38	32.38	26.94	0.87%	12
Oct 7, 2024	32.33	32.33	32.10	32.10	26.71	-0.77%	758
Oct 4, 2024	32.35	32.35	32.35	32.35	26.92	0.79%	10
Oct 3, 2024	32.09	32.09	32.09	32.09	26.70	-0.15%	32