Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
27.50
+0.03 (0.10%)
May 1, 2026, 4:00 PM EDT - Market closed
XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 27.45 | 27.56 | 27.45 | 27.50 | 27.50 | 0.10% | 1,242 |
| Apr 30, 2026 | 27.27 | 27.47 | 27.27 | 27.47 | 27.47 | 1.28% | 12,106 |
| Apr 29, 2026 | 27.17 | 27.18 | 27.12 | 27.12 | 27.12 | -0.08% | 536 |
| Apr 28, 2026 | 27.18 | 27.18 | 27.14 | 27.15 | 27.15 | -0.49% | 1,501 |
| Apr 27, 2026 | 27.22 | 27.28 | 27.22 | 27.28 | 27.28 | 0.12% | 356 |
| Apr 24, 2026 | 27.14 | 27.27 | 27.09 | 27.25 | 27.25 | 0.73% | 1,670 |
| Apr 23, 2026 | 27.14 | 27.14 | 27.05 | 27.05 | 27.05 | -0.35% | 472 |
| Apr 22, 2026 | 27.01 | 27.15 | 27.01 | 27.15 | 27.15 | 0.96% | 530 |
| Apr 21, 2026 | 27.12 | 27.16 | 26.89 | 26.89 | 26.89 | -0.61% | 1,129 |
| Apr 20, 2026 | 27.20 | 27.20 | 27.04 | 27.05 | 27.05 | -0.22% | 1,658 |
| Apr 17, 2026 | 27.18 | 27.18 | 27.11 | 27.11 | 27.11 | 1.16% | 503 |
| Apr 16, 2026 | 26.76 | 26.83 | 26.76 | 26.80 | 26.80 | 0.22% | 888 |
| Apr 15, 2026 | 26.51 | 26.76 | 26.51 | 26.74 | 26.74 | 0.97% | 1,236 |
| Apr 14, 2026 | 26.43 | 26.50 | 26.37 | 26.49 | 26.48 | 0.97% | 2,662 |
| Apr 13, 2026 | 25.96 | 26.23 | 25.96 | 26.23 | 26.23 | 0.92% | 713 |
| Apr 10, 2026 | 26.02 | 26.02 | 25.99 | 25.99 | 25.99 | -0.19% | 440 |
| Apr 9, 2026 | 25.91 | 26.04 | 25.84 | 26.04 | 26.04 | 0.54% | 704 |
| Apr 8, 2026 | 25.87 | 25.95 | 25.79 | 25.90 | 25.90 | 2.14% | 4,187 |
| Apr 7, 2026 | 25.29 | 25.36 | 25.29 | 25.36 | 25.36 | 0.15% | 349 |
| Apr 6, 2026 | 25.28 | 25.32 | 25.27 | 25.32 | 25.32 | 0.25% | 2,498 |
| Apr 2, 2026 | 25.03 | 25.27 | 25.03 | 25.26 | 25.26 | - | 1,569 |
| Apr 1, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.55% | 962 |
| Mar 31, 2026 | 25.05 | 25.12 | 25.05 | 25.12 | 25.12 | 1.99% | 779 |
| Mar 30, 2026 | 24.74 | 24.74 | 24.63 | 24.63 | 24.63 | -0.28% | 623 |
| Mar 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.18% | 300 |
| Mar 26, 2026 | 25.18 | 25.18 | 25.00 | 25.00 | 24.99 | -1.30% | 884 |
| Mar 25, 2026 | 25.39 | 25.39 | 25.32 | 25.32 | 25.32 | 0.38% | 1,164 |
| Mar 24, 2026 | 25.25 | 25.34 | 25.23 | 25.23 | 25.23 | -0.37% | 1,944 |
| Mar 23, 2026 | 25.38 | 25.51 | 25.32 | 25.32 | 25.32 | 0.80% | 1,337 |
| Mar 20, 2026 | 25.30 | 25.30 | 25.00 | 25.12 | 25.12 | -1.30% | 5,652 |
| Mar 19, 2026 | 25.37 | 25.45 | 25.30 | 25.45 | 25.45 | -0.26% | 1,420 |
| Mar 18, 2026 | 25.73 | 25.73 | 25.52 | 25.52 | 25.52 | -1.34% | 5,148 |
| Mar 17, 2026 | 25.96 | 25.96 | 25.86 | 25.86 | 25.86 | 0.27% | 1,095 |
| Mar 16, 2026 | 25.73 | 25.90 | 25.72 | 25.80 | 25.79 | 0.91% | 2,158 |
| Mar 13, 2026 | 25.66 | 25.66 | 25.56 | 25.56 | 25.56 | -0.64% | 2,106 |
| Mar 12, 2026 | 26.05 | 26.05 | 25.73 | 25.73 | 25.73 | -1.42% | 7,975 |
| Mar 11, 2026 | 26.04 | 26.10 | 26.04 | 26.10 | 26.10 | -0.07% | 235 |
| Mar 10, 2026 | 26.12 | 26.37 | 26.10 | 26.12 | 26.12 | -0.24% | 7,319 |
| Mar 9, 2026 | 25.70 | 26.18 | 25.70 | 26.18 | 26.18 | 0.63% | 3,148 |
| Mar 6, 2026 | 26.00 | 26.09 | 26.00 | 26.02 | 26.01 | -1.16% | 2,072 |
| Mar 5, 2026 | 26.40 | 26.40 | 26.27 | 26.32 | 26.32 | -0.68% | 5,410 |
| Mar 4, 2026 | 26.42 | 26.51 | 26.42 | 26.50 | 26.50 | 0.65% | 6,118 |
| Mar 3, 2026 | 26.01 | 26.36 | 25.96 | 26.33 | 26.33 | -0.83% | 16,968 |
| Mar 2, 2026 | 26.01 | 26.55 | 26.01 | 26.55 | 26.55 | - | 4,592 |
| Feb 27, 2026 | 26.46 | 26.55 | 26.46 | 26.55 | 26.55 | -0.41% | 3,127 |
| Feb 26, 2026 | 26.68 | 26.68 | 26.51 | 26.66 | 26.66 | -0.36% | 4,156 |
| Feb 25, 2026 | 26.68 | 26.76 | 26.65 | 26.76 | 26.76 | 0.75% | 489 |
| Feb 24, 2026 | 26.43 | 26.58 | 26.43 | 26.56 | 26.56 | 0.59% | 1,760 |
| Feb 23, 2026 | 26.72 | 26.72 | 26.35 | 26.40 | 26.40 | -0.98% | 5,298 |
| Feb 20, 2026 | 26.59 | 26.66 | 26.48 | 26.66 | 26.66 | 0.80% | 3,681 |