Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

Global X Interest Rate Hedge ETF (RATE)

18.71
-0.08
(-0.44%)
At close: April 2 at 10:21:25 AM EDT
18.71
-0.00
(-0.01%)
After hours: April 2 at 6:12:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202518.6118.7118.6118.7118.71500
Apr 1, 2025 0.02 Dividend
Apr 1, 202518.8318.8318.7918.7918.79300
Mar 31, 202518.9118.9518.9118.9518.93400
Mar 28, 202519.2819.2819.2419.2419.22300
Mar 27, 202519.5819.5819.5819.5819.55100
Mar 26, 202519.3819.3819.3819.3819.36100
Mar 25, 202519.3519.4119.3519.4119.39200
Mar 24, 202519.4019.4019.4019.4019.38100
Mar 21, 202519.2019.2019.2019.2019.18100
Mar 20, 202519.2319.2319.2319.2319.21100
Mar 19, 202519.3219.3219.3219.3219.30100
Mar 18, 202519.5819.5819.5319.5319.51300
Mar 17, 202519.6619.6619.6219.6419.62400
Mar 14, 202519.6619.6619.6619.6619.64100
Mar 13, 202519.7719.7719.4519.5919.573,500
Mar 12, 202519.7619.8119.6619.8119.791,600
Mar 11, 202519.3619.6719.3619.6219.601,400
Mar 10, 202519.4119.4219.3919.4119.3836,300
Mar 7, 202519.5419.6519.5419.6519.63300
Mar 6, 202519.5119.6119.5119.6019.581,200
Mar 5, 202519.4419.4419.4419.4419.42200
Mar 4, 202519.0519.0918.9619.0919.071,200
Mar 3, 2025 0.02 Dividend
Mar 3, 202519.2719.2719.1719.1719.15300
Feb 28, 202519.4419.4619.3919.3919.351,700
Feb 27, 202519.4819.5219.4819.4919.442,000
Feb 26, 202519.3919.4019.3919.4019.36300
Feb 25, 202519.4119.4419.3819.4419.401,300
Feb 24, 202519.6919.6919.6419.6519.611,300
Feb 21, 202519.5619.6519.5619.6519.61400
Feb 20, 202519.9019.9219.9019.9019.851,000
Feb 19, 202520.0220.0920.0220.0219.981,500
Feb 18, 202520.0020.1320.0020.1220.082,900
Feb 14, 202519.8419.8919.8419.8419.80900
Feb 13, 202520.1420.1519.9720.0620.014,600
Feb 12, 202520.4320.5720.4320.5220.483,500
Feb 11, 202520.1020.1020.0920.0920.05900
Feb 10, 202520.0020.0319.9520.0319.991,200
Feb 7, 202519.9620.1119.9620.0520.012,100
Feb 6, 202519.8619.8719.8619.8719.83400
Feb 5, 202519.7519.7519.6619.7419.701,300
Feb 4, 202520.0020.0019.9219.9219.87800
Feb 3, 2025 0.02 Dividend
Feb 3, 202519.9620.0819.9520.0820.041,200
Jan 31, 202520.0620.2620.0620.2220.161,500
Jan 30, 202520.0720.0720.0720.0720.01100
Jan 29, 202520.0720.1320.0720.1020.041,200
Jan 28, 202520.2320.2319.8820.0920.033,200
Jan 27, 202520.1420.2520.1220.1220.061,200
Jan 24, 202520.5120.5120.4120.4120.34600
Jan 23, 202520.5220.5320.5220.5320.47400
Jan 22, 202520.4120.4520.3320.3620.302,100
Jan 21, 202520.3620.4220.3320.3320.273,600
Jan 17, 202520.5420.5420.5420.5420.48800
Jan 16, 202520.8120.8520.4320.5020.435,000
Jan 15, 202520.6520.7520.4620.5920.5316,400
Jan 14, 202521.6121.6221.4221.5021.4314,300
Jan 13, 202521.3121.5421.3121.4221.353,600
Jan 10, 202521.0221.2920.9021.2421.178,800
Jan 8, 202520.8620.9120.6320.6920.635,300
Jan 7, 202520.4220.8620.4220.7520.694,300
Jan 6, 202520.1420.3320.1420.3120.253,100
Jan 3, 202519.7619.9919.7619.9619.901,500
Jan 2, 202519.7419.9219.7019.7919.732,300
Dec 31, 202419.6719.9419.6719.9219.851,300
Dec 30, 2024 0.62 Dividend
Dec 30, 202419.8419.8819.7619.7919.7310,200
Dec 27, 202420.6620.9420.6520.9420.271,600
Dec 26, 202421.0121.0120.6820.6820.02600
Dec 24, 202420.9520.9520.7120.7120.04800
Dec 23, 202420.5520.7920.5520.7920.121,300
Dec 20, 202420.2020.3120.1720.3119.651,300
Dec 19, 202420.5520.5920.5020.5619.902,300
Dec 18, 202419.8120.1719.8120.1719.52700
Dec 17, 202419.6719.6719.6719.6719.03400
Dec 16, 202419.5519.7519.5519.6919.055,100
Dec 13, 202419.5219.6519.5219.6519.02400
Dec 12, 202419.1519.4019.1519.4018.771,300
Dec 11, 202418.7519.0018.7519.0018.39300
Dec 10, 202418.8018.8018.7818.7818.17300
Dec 9, 202418.7118.7118.7118.7118.10200
Dec 6, 202418.4718.5818.4518.5017.901,000
Dec 5, 202418.8618.8618.7018.7018.10600
Dec 4, 2024 0.02 Dividend
Dec 4, 202418.8418.8618.7818.7818.181,300
Dec 3, 202418.9219.0318.9219.0318.402,800
Dec 2, 202418.8219.0918.8118.8418.221,500
Nov 29, 202418.9218.9218.9218.9218.29200
Nov 27, 202419.2119.2119.2119.2118.57100
Nov 26, 202419.4519.4519.4319.4318.78300
Nov 25, 202419.2919.3319.1519.1518.512,900
Nov 22, 202419.8519.8519.8519.8519.18500
Nov 21, 202419.8620.0119.7319.9519.296,000
Nov 20, 202420.0120.0119.8819.9319.27700
Nov 19, 202419.7619.8019.7619.8019.14900
Nov 18, 202420.1420.1419.9619.9619.291,300
Nov 15, 202420.2120.2819.9020.0819.413,900
Nov 14, 202420.0720.2119.9420.1619.495,600
Nov 13, 202420.1920.1920.1920.1919.51400
Nov 12, 202419.6119.9119.5619.9119.243,100
Nov 11, 202419.7019.7219.6919.6919.03300
Nov 8, 202419.4019.6719.4019.5818.932,100
Nov 7, 202419.9919.9919.6119.6518.992,400
Nov 6, 202420.5820.5820.4620.5119.832,000
Nov 5, 2024 0.02 Dividend
Nov 5, 202420.0020.0819.5919.6318.972,300
Nov 4, 202419.7519.8919.6519.8119.135,200
Nov 1, 202419.9320.2219.9320.1919.496,400
Oct 31, 202419.9419.9419.7619.7619.081,200
Oct 30, 202419.7819.7819.7819.7819.11200
Oct 29, 202420.1820.1819.7519.7919.112,100
Oct 28, 202419.5820.0019.5819.7719.095,400
Oct 25, 202419.1619.6019.1219.6018.933,000
Oct 24, 202419.6719.6819.3419.4318.762,700
Oct 23, 202419.7519.7819.7319.7319.052,300
Oct 22, 202419.2519.4919.2119.4818.814,300
Oct 21, 202419.0319.4019.0319.4018.733,600
Oct 18, 202418.5618.6318.5618.6317.991,600
Oct 17, 202418.6318.7818.6318.7318.093,000
Oct 16, 202418.2918.3318.2918.3317.701,000
Oct 15, 202418.2318.2318.2318.2317.60200
Oct 14, 202418.9018.9218.8118.8118.161,400
Oct 11, 202418.6718.6818.6018.6818.043,400
Oct 10, 202418.7218.7218.6818.7018.05300
Oct 9, 202418.5618.5618.5618.5617.92200
Oct 8, 202418.4818.4818.3018.3017.682,000
Oct 7, 202418.3618.4018.3618.3717.742,300
Oct 4, 202417.9218.0717.8718.0717.454,600
Oct 3, 2024 0.02 Dividend
Oct 3, 202417.6017.6617.5817.6617.051,200
Oct 2, 202417.5517.7417.5217.5216.908,300
Oct 1, 202417.2217.3217.2217.3216.711,400
Sep 30, 202417.5017.5117.4517.5116.89400
Sep 27, 202417.4017.4017.4017.4016.79200
Sep 26, 202417.5017.5417.5017.5416.911,100
Sep 25, 202417.4617.5017.4617.5016.88300
Sep 24, 202417.5117.5117.3417.3416.72800
Sep 23, 202417.5617.5617.4517.4516.831,000
Sep 20, 202417.3717.3817.3717.3816.761,000
Sep 19, 202417.4517.4517.3517.3916.771,100
Sep 18, 202417.4217.4217.4217.4216.80200
Sep 17, 202417.2117.2117.2117.2116.60200
Sep 16, 202417.2817.2817.1617.1616.551,400
Sep 13, 202417.2717.2817.2717.2816.67700
Sep 12, 202417.3017.3017.3017.3016.68100
Sep 11, 202417.2617.2617.1717.1816.571,700
Sep 10, 202417.4017.4017.1217.1216.511,000
Sep 9, 202417.3417.3417.3417.3416.72100
Sep 6, 202417.4417.4417.4417.4416.83300
Sep 5, 2024 0.02 Dividend
Sep 5, 202417.6017.6417.6017.6417.01600
Sep 4, 202417.7817.8117.6817.6917.041,800
Sep 3, 202417.9718.0117.9617.9617.30500
Aug 30, 202418.3018.3018.3018.3017.63100
Aug 29, 202418.1618.1918.1318.1317.47400
Aug 28, 202418.0818.0818.0818.0817.42100
Aug 27, 202418.0418.0418.0418.0417.38200
Aug 26, 202417.9217.9717.9217.9617.311,100
Aug 23, 202417.9017.9217.9017.9217.26400
Aug 22, 202418.3518.3618.3518.3617.69300
Aug 21, 202418.1118.1118.1118.1117.45300
Aug 20, 202418.1818.1818.1318.1317.47600
Aug 19, 202418.2318.2518.2318.2517.59800
Aug 16, 202418.3118.3218.3118.3217.65300
Aug 15, 202418.4418.4418.4018.4017.731,900
Aug 14, 202418.3518.3518.1718.2217.554,600
Aug 13, 202418.3118.3118.2718.2917.621,400
Aug 12, 202418.5618.5618.4318.4417.77700
Aug 9, 202418.3818.4218.3818.4217.75600
Aug 8, 202418.6418.6418.6018.6017.921,200
Aug 7, 202418.5718.5718.5218.5617.881,200
Aug 6, 202418.3118.4618.3118.4417.773,300
Aug 5, 2024 0.02 Dividend
Aug 5, 202418.2718.3318.2118.2517.581,700
Aug 2, 202418.1718.1717.9717.9717.30500
Aug 1, 202418.6218.6218.4518.4517.76500
Jul 31, 202418.6818.6818.6418.6417.94200
Jul 30, 202418.9418.9818.9418.9818.26300
Jul 29, 202419.2019.2019.1919.1918.47300
Jul 26, 202419.2419.2419.1919.2218.50600
Jul 25, 202419.5419.5419.3319.5318.79700
Jul 24, 202419.6319.6719.6319.6718.93400
Jul 23, 202419.4219.5419.4219.5418.811,200
Jul 22, 202419.4519.6619.4519.6418.90600
Jul 19, 202419.5819.5819.5819.5818.85500
Jul 18, 202419.2719.4019.2719.4018.671,000
Jul 17, 202419.1619.1619.1519.1518.431,000
Jul 16, 202419.2719.2719.1519.1618.44800
Jul 15, 202419.3319.4019.3319.3618.631,900
Jul 12, 202419.2619.2619.1819.1818.461,000
Jul 11, 202419.2219.2219.1919.2218.50800
Jul 10, 202419.5919.5919.5419.5418.80300
Jul 9, 202419.7019.7019.6519.6518.91500
Jul 8, 202419.6519.6619.5719.5818.847,300
Jul 5, 202419.6019.6319.6019.6018.871,300
Jul 3, 2024 0.02 Dividend
Jul 3, 202420.0920.0920.0520.0519.306,600
Jul 2, 202420.6520.6520.5820.5919.80800
Jul 1, 202420.7121.0220.7120.9620.156,400
Jun 28, 202420.2320.3320.2320.2319.454,600
Jun 27, 202419.9419.9519.9419.9519.18700
Jun 26, 202420.1420.1420.1420.1419.36300
Jun 25, 202419.8019.8319.7519.7518.99400
Jun 24, 202419.8019.8019.8019.8019.04600
Jun 21, 202419.8919.8919.8919.8919.12200
Jun 20, 202419.8319.8319.8319.8319.07400
Jun 18, 202419.8219.8219.6619.6618.90800
Jun 17, 202420.0820.0820.0820.0819.311,200
Jun 14, 202419.7419.7419.7119.7118.95900
Jun 13, 202419.9820.0019.7019.7418.985,300
Jun 12, 202420.0620.2619.8320.2619.482,000
Jun 11, 202420.6120.6120.5620.5619.77300
Jun 10, 202420.9320.9820.9320.9820.17700
Jun 7, 202420.7920.8020.7020.8020.003,600
Jun 6, 202420.2020.2020.1220.1219.35800
Jun 5, 2024 0.02 Dividend
Jun 5, 202420.3620.3620.2020.2019.422,100
Jun 4, 202420.5520.5720.4020.4719.661,400
Jun 3, 202420.8320.8320.6120.6119.802,000
May 31, 202420.9121.0320.9120.9620.131,500
May 30, 202421.1421.1621.1421.1620.332,300
May 29, 202421.3221.6521.3221.5520.7010,800
May 28, 202420.7421.2920.7421.1220.2918,800
May 24, 202420.8420.8420.8420.8420.02400
May 23, 202420.9220.9620.9220.9620.131,000
May 22, 202420.7020.7020.7020.7019.88200
May 21, 202420.6620.6720.6420.6419.833,300
May 20, 202420.8820.8820.8520.8520.031,100
May 17, 202420.7520.8320.7520.8320.011,800
May 16, 202420.6620.7020.6620.7019.881,200
May 15, 202420.5620.5820.5620.5719.761,400
May 14, 202421.0021.0020.9920.9920.161,000
May 13, 202421.1021.1021.1021.1020.27800
May 10, 202421.0521.0921.0521.0920.25400
May 9, 202421.1421.1420.9220.9220.09600
May 8, 202421.0821.1021.0821.1020.27100
May 7, 202420.8020.8620.8020.8620.044,200
May 6, 202420.9620.9620.9320.9320.10600
May 3, 2024 0.02 Dividend
May 3, 202421.1521.1521.0521.0520.225,300
May 2, 202421.8021.8021.5021.5020.63600
May 1, 202421.8521.9121.6821.7120.835,200
Apr 30, 202421.8522.0321.8522.0321.141,000
Apr 29, 202421.8521.8521.7021.7020.82800
Apr 26, 202421.9021.9721.8521.9621.076,200
Apr 25, 202422.3422.3422.2122.2521.357,500
Apr 24, 202421.8521.9521.8421.8720.992,100
Apr 23, 202421.5521.6021.5121.6020.731,100
Apr 22, 202421.7921.8021.7021.7020.822,400
Apr 19, 202421.7221.7921.7221.7920.91400
Apr 18, 202421.7621.8321.7621.8320.95400
Apr 17, 202421.9321.9321.5121.5820.711,300
Apr 16, 202422.1722.1722.1022.1221.237,000
Apr 15, 202421.6621.9421.6621.7820.912,400
Apr 12, 202420.9320.9320.6920.8820.033,700
Apr 11, 202420.9321.3520.9321.2620.4020,300
Apr 10, 202420.2820.9120.2820.9120.065,800
Apr 9, 202419.7719.7919.7319.7318.931,200
Apr 8, 202420.1420.1420.0820.1319.32800
Apr 5, 202419.8719.9219.8019.9219.11400
Apr 4, 202419.6119.6119.4719.4718.682,500
Apr 3, 2024 0.02 Dividend
Apr 3, 202420.0420.0719.7719.7718.97700

Related Tickers