Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
27.30
+0.50 (1.85%)
May 27, 2025, 4:00 PM - Market closed
XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.85% | 29 |
| Apr 10, 2025 | 25.11 | 25.18 | 25.11 | 25.18 | 25.18 | -1.56% | 10,068 |
| Apr 9, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 4.74% | 66 |
| Apr 8, 2025 | 24.75 | 24.76 | 24.42 | 24.42 | 24.42 | -0.38% | 862 |
| Apr 7, 2025 | 24.22 | 24.51 | 24.22 | 24.51 | 24.51 | -0.06% | 1,065 |
| Apr 4, 2025 | 24.96 | 24.96 | 24.53 | 24.53 | 24.53 | -3.25% | 3,400 |
| Apr 3, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -3.70% | 47 |
| Apr 2, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.69% | 37 |
| Apr 1, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.25% | 150 |
| Mar 31, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.47% | 112 |
| Mar 28, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -1.69% | 13 |
| Mar 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.26% | 21 |
| Mar 26, 2025 | 26.63 | 26.63 | 26.47 | 26.47 | 26.47 | -0.89% | 229 |
| Mar 25, 2025 | 26.70 | 26.71 | 26.65 | 26.71 | 26.71 | 0.03% | 1,629 |
| Mar 24, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.60% | 122 |
| Mar 21, 2025 | 26.11 | 26.28 | 26.11 | 26.28 | 26.28 | -0.10% | 395 |
| Mar 20, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.19% | 19 |
| Mar 19, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.09% | 32 |
| Mar 18, 2025 | 26.09 | 26.09 | 26.07 | 26.07 | 26.07 | -1.19% | 181 |
| Mar 17, 2025 | 26.50 | 26.50 | 26.39 | 26.39 | 26.39 | 0.65% | 179 |
| Mar 14, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.95% | 154 |