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

NYSEARCA: XTR · Real-Time Price · USD

28.82

-0.21 (-0.73%)

At close: Aug 20, 2026, 4:00 PM EDT

28.82

0.00 (0.00%)

After-hours: Aug 20, 2026, 6:30 PM EDT

XTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	28.90	28.90	28.82	28.82	28.82	-0.73%	1,247
Aug 19, 2026	29.16	29.16	29.03	29.03	29.03	0.12%	6,209
Aug 18, 2026	29.08	29.08	29.00	29.00	29.00	-0.67%	1,382
Aug 17, 2026	29.25	29.26	29.19	29.19	29.19	-0.44%	1,414
Aug 14, 2026	29.31	29.32	29.31	29.32	29.32	-0.21%	956
Aug 13, 2026	29.39	29.39	29.39	29.39	29.38	0.72%	33
Aug 12, 2026	29.22	29.25	29.17	29.17	29.17	0.08%	437
Aug 11, 2026	29.15	29.15	29.15	29.15	29.15	-0.16%	643
Aug 10, 2026	29.11	29.24	29.11	29.20	29.20	-0.08%	2,435
Aug 7, 2026	29.19	29.22	29.13	29.22	29.22	0.60%	2,348
Aug 6, 2026	29.03	29.05	28.98	29.05	29.05	-0.37%	8,534
Aug 5, 2026	29.20	29.23	29.15	29.15	29.15	-0.06%	611
Aug 4, 2026	28.91	29.17	28.91	29.17	29.17	1.77%	964
Aug 3, 2026	28.53	28.66	28.53	28.66	28.66	1.51%	235
Jul 31, 2026	28.20	28.30	28.04	28.24	28.24	0.46%	9,159
Jul 30, 2026	27.92	28.11	27.92	28.11	28.10	1.34%	359
Jul 29, 2026	27.87	27.87	27.73	27.73	27.73	-1.33%	621
Jul 28, 2026	28.11	28.11	28.11	28.11	28.11	0.26%	64
Jul 27, 2026	27.99	28.03	27.99	28.03	28.03	0.02%	394
Jul 24, 2026	28.08	28.15	28.03	28.03	28.03	0.01%	671
Jul 23, 2026	28.03	28.03	28.03	28.03	28.03	-1.17%	200
Jul 22, 2026	28.36	28.36	28.36	28.36	28.36	-0.07%	91
Jul 21, 2026	28.26	28.38	28.26	28.38	28.38	0.72%	341
Jul 20, 2026	28.21	28.21	28.17	28.17	28.17	-0.29%	522
Jul 17, 2026	28.28	28.38	28.26	28.26	28.25	-0.77%	735
Jul 16, 2026	28.55	28.55	28.45	28.47	28.47	-0.42%	1,428
Jul 15, 2026	28.53	28.60	28.51	28.60	28.60	0.26%	976
Jul 14, 2026	28.43	28.52	28.43	28.52	28.52	0.30%	729
Jul 13, 2026	28.38	28.52	28.38	28.44	28.43	-0.68%	984
Jul 10, 2026	28.63	28.63	28.63	28.63	28.63	0.41%	38
Jul 9, 2026	28.41	28.51	28.41	28.51	28.51	0.72%	1,681
Jul 8, 2026	28.24	28.31	28.24	28.31	28.31	-0.24%	1,186
Jul 7, 2026	28.42	28.42	28.29	28.38	28.38	-0.60%	10,653
Jul 6, 2026	28.47	28.55	28.46	28.55	28.55	0.91%	10,650
Jul 2, 2026	28.53	28.53	28.20	28.29	28.29	-0.17%	6,850
Jul 1, 2026	28.36	28.46	28.34	28.34	28.34	-0.20%	8,792
Jun 30, 2026	28.23	28.42	28.23	28.40	28.40	0.81%	8,080
Jun 29, 2026	28.10	28.21	28.10	28.17	28.17	0.84%	792
Jun 26, 2026	27.97	28.02	27.97	28.02	27.94	0.01%	876
Jun 25, 2026	28.20	28.20	27.97	28.02	27.93	0.08%	2,177
Jun 24, 2026	28.16	28.27	27.99	27.99	27.91	-0.42%	6,426
Jun 23, 2026	28.16	28.16	28.11	28.11	28.03	-1.06%	227
Jun 22, 2026	28.38	28.63	28.38	28.42	28.33	-0.42%	2,178
Jun 18, 2026	28.52	28.54	28.49	28.53	28.45	0.97%	924
Jun 17, 2026	28.64	28.65	28.26	28.26	28.18	-1.19%	721
Jun 16, 2026	28.73	28.73	28.60	28.60	28.52	-0.56%	794
Jun 15, 2026	28.68	28.77	28.68	28.76	28.67	1.84%	10,182
Jun 12, 2026	28.15	28.24	28.06	28.24	28.16	0.41%	1,475
Jun 11, 2026	27.71	28.13	27.71	28.13	28.04	1.62%	566
Jun 10, 2026	27.83	28.08	27.68	27.68	27.59	-1.55%	1,922