Skip to main content
logo
Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
0.00
-0.0261 (-0.09%)
May 27, 2026, 10:27 AM EDT - Market open

XTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202628.5228.6428.5228.6228.620.77%2,103
May 22, 202628.5128.5128.3928.4028.400.33%1,124
May 21, 202628.2928.3128.2928.3128.310.28%273
May 20, 202628.2028.2328.1528.2328.231.09%446
May 19, 202627.9727.9727.9327.9327.93-0.68%1,589
May 18, 202628.0028.1228.0028.1228.12-0.16%559
May 15, 202628.3228.3228.1628.1628.16-1.32%929
May 14, 202628.4628.5428.4128.5428.540.74%2,311
May 13, 202628.3128.3328.1028.3328.330.57%2,420
May 12, 202628.0728.1727.9128.1728.17-0.11%638
May 11, 202628.1328.2428.1328.2028.200.36%9,190
May 8, 202628.0428.1328.0428.1028.100.80%985
May 7, 202628.0328.0727.8827.8827.88-0.41%3,771
May 6, 202627.9227.9927.8827.9927.991.47%5,071
May 5, 202627.5027.6627.5027.5827.580.81%1,676
May 4, 202627.4727.4727.3627.3627.36-0.49%872
May 1, 202627.4527.5627.4527.5027.500.10%1,242
Apr 30, 202627.2727.4727.2727.4727.471.28%12,106
Apr 29, 202627.1727.1827.1227.1227.12-0.08%536
Apr 28, 202627.1827.1827.1427.1527.15-0.49%1,501
Apr 27, 202627.2227.2827.2227.2827.280.12%366
Apr 24, 202627.1427.2727.0927.2527.250.73%1,671
Apr 23, 202627.1427.1427.0527.0527.05-0.36%472
Apr 22, 202627.0127.1527.0127.1527.150.97%530
Apr 21, 202627.1227.1626.8926.8926.89-0.61%1,129
Apr 20, 202627.2027.2027.0427.0527.05-0.22%1,660
Apr 17, 202627.1827.1827.1127.1127.111.16%503
Apr 16, 202626.7626.8326.7626.8026.800.22%904
Apr 15, 202626.5126.7626.5126.7426.740.97%1,236
Apr 14, 202626.4326.5026.3726.4926.480.97%2,662
Apr 13, 202625.9626.2325.9626.2326.230.92%713
Apr 10, 202626.0226.0225.9925.9925.99-0.19%440
Apr 9, 202625.9126.0425.8426.0426.040.53%704
Apr 8, 202625.8725.9525.7925.9025.902.14%4,187
Apr 7, 202625.2925.3625.2925.3625.360.15%349
Apr 6, 202625.2825.3225.2725.3225.320.25%2,498
Apr 2, 202625.0325.2725.0325.2625.26-1,571
Apr 1, 202625.2625.2625.2625.2625.260.55%971
Mar 31, 202625.0525.1225.0525.1225.121.99%779
Mar 30, 202624.7424.7424.6324.6324.63-0.28%623
Mar 27, 202624.7024.7024.7024.7024.70-1.18%300
Mar 26, 202625.1825.1825.0025.0024.99-1.30%884
Mar 25, 202625.3925.3925.3225.3225.320.38%1,173
Mar 24, 202625.2525.3425.2325.2325.23-0.37%1,953
Mar 23, 202625.3825.5125.3225.3225.320.81%1,366
Mar 20, 202625.3025.3025.0025.1225.12-1.31%5,652
Mar 19, 202625.3725.4525.3025.4525.45-0.26%1,420
Mar 18, 202625.7325.7325.5225.5225.52-1.34%5,148
Mar 17, 202625.9625.9625.8625.8625.860.27%1,095
Mar 16, 202625.7325.9025.7225.8025.790.91%2,158