Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
29.04
+0.24 (0.82%)
At close: Oct 2, 2026, 4:00 PM EDT
29.04
0.00 (0.00%)
After-hours: Oct 2, 2026, 8:00 PM EDT
XTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 28.83 | 29.73 | 28.80 | 29.08 | - | 0.97% | 3,235 |
| Oct 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.16% | 146 |
| Sep 30, 2026 | 28.95 | 28.96 | 28.85 | 28.85 | 28.85 | -0.04% | 3,096 |
| Sep 29, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.16% | 18 |
| Sep 28, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.76% | 46 |
| Sep 25, 2026 | 29.03 | 29.12 | 28.99 | 29.12 | 29.12 | 0.44% | 2,153 |
| Sep 24, 2026 | 28.97 | 28.99 | 28.97 | 28.99 | 28.99 | 0.02% | 513 |
| Sep 23, 2026 | 29.02 | 29.02 | 28.99 | 28.99 | 28.99 | -0.50% | 455 |
| Sep 22, 2026 | 29.20 | 29.20 | 29.13 | 29.13 | 29.13 | -0.20% | 1,123 |
| Sep 21, 2026 | 29.15 | 29.22 | 29.15 | 29.19 | 29.19 | 1.36% | 400 |
| Sep 18, 2026 | 28.73 | 28.80 | 28.68 | 28.80 | 28.80 | 0.02% | 258 |
| Sep 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.19% | 84 |
| Sep 16, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.39% | 15 |
| Sep 15, 2026 | 28.75 | 28.75 | 28.57 | 28.57 | 28.57 | -0.53% | 207 |
| Sep 14, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.47% | 20 |
| Sep 11, 2026 | 28.87 | 28.87 | 28.86 | 28.86 | 28.85 | 0.85% | 250 |
| Sep 10, 2026 | 28.60 | 28.61 | 28.60 | 28.61 | 28.61 | -0.56% | 292 |
| Sep 9, 2026 | 28.79 | 28.79 | 28.77 | 28.77 | 28.77 | -0.46% | 255 |
| Sep 8, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.59% | 154 |
| Sep 4, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.49% | 141 |
| Sep 3, 2026 | 28.94 | 29.23 | 28.94 | 29.22 | 29.22 | 1.18% | 469 |
| Sep 2, 2026 | 28.80 | 28.88 | 28.80 | 28.88 | 28.88 | 0.50% | 174 |
| Sep 1, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.81% | 93 |
| Aug 31, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.31% | 276 |
| Aug 28, 2026 | 29.17 | 29.17 | 29.05 | 29.06 | 29.06 | -0.23% | 680 |
| Aug 27, 2026 | 29.10 | 29.13 | 29.09 | 29.13 | 29.13 | 0.67% | 350 |
| Aug 26, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | 33 |
| Aug 25, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.30% | 92 |
| Aug 24, 2026 | 28.80 | 28.89 | 28.79 | 28.84 | 28.84 | -0.29% | 3,557 |
| Aug 21, 2026 | 28.90 | 28.94 | 28.90 | 28.93 | 28.93 | 0.37% | 603 |
| 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% | 612 |
| 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 |