Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

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

25.39
+0.21
+(0.85%)
At close: April 10 at 1:43:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202525.3925.3925.3925.3925.39100
Apr 10, 202525.1125.1725.1025.1725.1710,100
Apr 9, 202525.5725.5725.5725.5725.57100
Apr 8, 202524.7524.7624.4224.4224.42900
Apr 7, 202524.2224.5124.2224.5124.511,100
Apr 4, 202524.9624.9624.5224.5224.523,400
Apr 3, 202525.3525.3525.3525.3525.35100
Apr 2, 202526.3226.3226.3226.3226.32100
Apr 1, 202526.1426.1426.1426.1426.14200
Mar 31, 202526.0826.0826.0826.0826.08100
Mar 28, 202525.9625.9625.9625.9625.96100
Mar 27, 202526.4026.4026.4026.4026.40100
Mar 26, 202526.6326.6326.4726.4726.47200
Mar 25, 202526.7026.7126.6526.7126.711,600
Mar 24, 202526.7026.7026.7026.7026.70100
Mar 21, 202526.1126.2826.1126.2826.28400
Mar 20, 202526.3126.3126.3126.3126.31100
Mar 19, 202526.3526.3526.3526.3526.35100
Mar 18, 202526.0826.0826.0726.0726.07200
Mar 17, 202526.5026.5026.3926.3926.39200
Mar 14, 202526.2226.2226.2226.2226.22200
Mar 13, 202525.8425.8425.7225.7225.72200
Mar 12, 202526.2126.2126.0726.0726.07200
Mar 11, 202526.0026.0925.9526.0226.021,500
Mar 10, 202526.3326.3326.0726.1926.193,100
Mar 7, 202526.7226.8726.6726.8326.838,900
Mar 6, 202526.8626.8626.7126.7126.71300
Mar 5, 202527.1627.1627.1627.1627.16100
Mar 4, 202526.8926.8926.8926.8926.89300
Mar 3, 202527.2227.2227.2227.2227.22100
Feb 28, 202527.2527.6427.2527.6427.64200
Feb 27, 202527.6827.6827.2627.2627.26200
Feb 26, 202527.8927.8927.6327.6627.66600
Feb 25, 202527.6227.6727.6227.6727.67300
Feb 24, 202527.8027.8027.8027.8027.80100
Feb 21, 202527.9827.9827.9427.9427.94400
Feb 20, 202528.3228.4028.3228.4028.40200
Feb 19, 202528.3328.5128.3328.5128.51600
Feb 18, 202528.4228.4228.4228.4228.42200
Feb 14, 202528.4328.4328.3928.3928.39300
Feb 13, 202528.2428.3728.2428.3728.37600
Feb 12, 202528.0828.0828.0828.0828.08200
Feb 11, 202528.0428.1628.0428.1628.16300
Feb 10, 202528.1328.1928.1328.1928.191,100
Feb 7, 202528.2328.2327.9827.9827.981,000
Feb 6, 202528.2228.2228.2228.2228.22100
Feb 5, 202528.0528.1228.0528.1228.121,100
Feb 4, 202527.9528.0327.9528.0328.03200
Feb 3, 202527.9927.9927.8727.8727.871,200
Jan 31, 202528.2728.2728.0528.0528.05700
Jan 30, 202528.0228.1928.0228.1828.18300
Jan 29, 202528.1328.1328.0428.0428.04200
Jan 28, 202528.1128.1728.1128.1728.172,300
Jan 27, 202527.8927.9227.8427.9227.921,400
Jan 24, 202528.3228.3228.3228.3228.32100
Jan 23, 202528.3428.3728.3428.3728.37200
Jan 22, 202528.3028.3028.2728.2728.27200
Jan 21, 202528.0228.1228.0028.0828.081,000
Jan 17, 202527.9427.9427.8827.8827.88200
Jan 16, 202527.6627.6627.6227.6227.62500
Jan 15, 202527.6727.6727.6727.6727.67100
Jan 14, 202527.2227.2227.2227.2227.22100
Jan 13, 202527.1527.2127.1527.2127.21500
Jan 10, 202527.2027.2027.2027.2027.20100
Jan 8, 202527.4827.5527.4827.5527.55500
Jan 7, 202527.7427.7427.5227.5227.527,800
Jan 6, 202527.9928.0127.7727.8227.821,800
Jan 3, 202527.5527.6427.5527.6427.644,200
Jan 2, 202527.1927.4727.1927.3427.34600
Dec 31, 202427.5827.6127.3927.3927.39700
Dec 30, 2024 5.55 Dividend
Dec 30, 202427.4827.5827.2927.5127.5125,900
Dec 27, 202433.2933.3733.2933.3727.82800
Dec 26, 202433.7233.7333.6533.7328.12500
Dec 24, 202433.6933.6933.6933.6928.08100
Dec 23, 202433.3933.4233.3833.4227.86500
Dec 20, 202433.2133.2133.2133.2127.69500
Dec 19, 202433.1833.1832.9032.9027.432,600
Dec 18, 202433.9633.9632.9832.9827.491,200
Dec 17, 202433.8933.8933.8933.8928.25100
Dec 16, 202434.0134.0134.0134.0128.35100
Dec 13, 202433.8833.8833.8833.8828.24100
Dec 12, 202434.0834.0833.9033.9028.262,400
Dec 11, 202434.0734.0734.0734.0728.403,100
Dec 10, 202433.7833.7833.7833.7828.16100
Dec 9, 202434.0534.0533.8933.8928.251,500
Dec 6, 202434.1134.1134.1134.1128.43100
Dec 5, 202434.0634.0634.0234.0228.36300
Dec 4, 202434.0834.0834.0834.0828.41300
Dec 3, 202433.8033.9233.8033.9228.27300
Dec 2, 202433.8633.8633.8633.8628.23100
Nov 29, 202433.8033.8033.8033.8028.18100
Nov 27, 202433.5833.5833.5833.5828.00100
Nov 26, 202433.7233.7233.7233.7228.11300
Nov 25, 202433.5733.5733.5133.5327.951,000
Nov 22, 202433.3733.4533.3733.4527.89200
Nov 21, 202433.3333.3333.3333.3327.78100
Nov 20, 202433.0033.1332.8833.1327.621,400
Nov 19, 202433.1233.1233.1233.1227.61100
Nov 18, 202432.9832.9832.9832.9827.49100
Nov 15, 202432.9132.9132.8932.8927.42300
Nov 14, 202433.2933.2933.2933.2927.75100
Nov 13, 202433.4933.4933.4933.4927.92100
Nov 12, 202433.4033.4933.4033.4927.92200
Nov 11, 202433.7033.7033.5733.5727.99500
Nov 8, 202433.8333.8333.8333.8328.201,400
Nov 7, 202433.4333.4333.4333.4327.87-
Nov 6, 202432.9733.1932.9733.1927.67500
Nov 5, 202432.2432.4032.2432.4027.01200
Nov 4, 202432.1432.1432.0732.0726.74600
Nov 1, 202432.2032.2032.2032.2026.84100
Oct 31, 202432.3632.3632.1332.1326.78100
Oct 30, 202432.6332.6332.6332.6327.20200
Oct 29, 202432.7332.7332.7332.7327.29100
Oct 28, 202432.7332.7732.6832.6927.251,100
Oct 25, 202432.8032.8032.6032.6027.181,300
Oct 24, 202432.6232.6232.6232.6227.19100
Oct 23, 202432.5432.5432.5432.5427.13100
Oct 22, 202432.6532.8832.6532.8827.41100
Oct 21, 202432.8232.8232.8232.8227.36100
Oct 18, 202432.9032.9032.9032.9027.43100
Oct 17, 202432.7932.7932.7932.7927.34100
Oct 16, 202432.8032.8032.8032.8027.34100
Oct 15, 202432.7032.7032.5832.6627.231,700
Oct 14, 202432.9232.9232.9232.9227.44100
Oct 11, 202432.7732.7732.6532.6927.251,300
Oct 10, 202432.5132.5132.5132.5127.10100
Oct 9, 202432.5232.5732.5232.5727.15400
Oct 8, 202432.3832.3832.3832.3826.99100
Oct 7, 202432.3332.3332.1032.1026.76800
Oct 4, 202432.3532.3532.3532.3526.97100
Oct 3, 202432.0932.0932.0932.0926.75100
Oct 2, 202432.1432.1432.1432.1426.79200
Oct 1, 202432.3332.3332.1032.1426.802,400
Sep 30, 202432.3832.3832.3832.3826.99200
Sep 27, 202432.2832.2832.2832.2826.91100
Sep 26, 202432.2932.2932.2932.2926.92100
Sep 25, 202432.1632.1632.1632.1626.81100
Sep 24, 202432.1032.2032.1032.2026.84400
Sep 23, 202432.1732.1732.1432.1526.80300
Sep 20, 202432.1332.1332.0832.0826.74500
Sep 19, 202432.1432.1432.1432.1426.80100
Sep 18, 202431.6131.6131.6131.6126.35100
Sep 17, 202431.7531.7531.7031.7026.421,300
Sep 16, 202431.7031.7031.7031.7026.43100
Sep 13, 202431.6631.6631.6631.6626.39100
Sep 12, 202431.4631.4631.4631.4626.23100
Sep 11, 202431.2431.2431.2431.2426.05100
Sep 10, 202430.8730.9230.8730.9225.78200
Sep 9, 202430.7630.7630.7630.7625.65100
Sep 6, 202430.4630.4630.4630.4625.39100
Sep 5, 202430.9430.9430.9430.9425.79100
Sep 4, 202431.0931.0931.0931.0925.91100
Sep 3, 202431.1031.1031.1031.1025.93100
Aug 30, 202431.6231.7731.6231.7726.49100
Aug 29, 202431.6831.6831.4631.4626.22200
Aug 28, 202431.5131.5131.3031.4926.25400
Aug 27, 202431.6331.6331.6331.6326.37100
Aug 26, 202431.5831.5831.5831.5826.32100
Aug 23, 202431.7031.7031.7031.7026.42100
Aug 22, 202431.4431.4431.3331.3326.11400
Aug 21, 202431.6231.6831.6231.6326.36500
Aug 20, 202431.5031.5031.5031.5026.25-
Aug 19, 202431.5231.5231.5231.5226.28100
Aug 16, 202431.1431.2431.1431.2426.05300
Aug 15, 202431.1631.1631.1631.1625.97100
Aug 14, 202430.7230.7230.7230.7225.61100
Aug 13, 202430.6030.6030.6030.6025.51-
Aug 12, 202430.2330.2330.1530.1525.13200
Aug 9, 202430.1730.1730.1730.1725.15100
Aug 8, 202429.9530.1729.9430.0725.072,000
Aug 7, 202430.1030.1229.6029.6024.673,800
Aug 6, 202429.7929.7929.7929.7924.83100
Aug 5, 202429.7229.7229.7229.7224.78100
Aug 2, 202430.2430.2930.2430.2925.25500
Aug 1, 202430.6830.6830.6830.6825.58100
Jul 31, 202431.1031.1031.0931.0925.92200
Jul 30, 202430.6730.6730.6730.6725.57-
Jul 29, 202430.7830.7830.7830.7825.66100
Jul 26, 202430.7830.7830.7530.7525.63400
Jul 25, 202430.6630.6630.5030.5025.42500
Jul 24, 202430.6130.6130.6130.6125.52200
Jul 23, 202431.2531.2531.2531.2526.05100
Jul 22, 202431.1731.3331.1731.3326.12400
Jul 19, 202431.0031.0031.0031.0025.84100
Jul 18, 202431.2331.2331.2331.2326.03100
Jul 17, 202431.5131.5231.4631.4626.22200
Jul 16, 202431.8731.8731.8731.8726.57100
Jul 15, 202431.6631.6631.6631.6626.39100
Jul 12, 202431.5931.5931.5931.5926.34100
Jul 11, 202431.4431.4431.4431.4426.21100
Jul 10, 202431.6931.6931.6931.6926.42100
Jul 9, 202431.3831.3831.3831.3826.16100
Jul 8, 202431.3431.3431.3431.3426.13100
Jul 5, 202431.3431.3431.3431.3426.12100
Jul 3, 202431.1531.1531.1531.1525.97100
Jul 2, 202430.9830.9830.9830.9825.83100
Jul 1, 202430.7930.8330.7930.8325.70300
Jun 28, 202430.8830.8830.7830.7825.66200
Jun 27, 2024 0.17 Dividend
Jun 27, 202430.8630.8630.8030.8525.71300
Jun 26, 202430.9831.0430.9831.0425.73400
Jun 25, 202430.9830.9830.9830.9825.68100
Jun 24, 202430.9930.9930.9030.9025.62100
Jun 21, 202431.0631.0631.0631.0625.75100
Jun 20, 202431.1731.1731.0231.0225.711,100
Jun 18, 202431.0231.0831.0131.0825.77400
Jun 17, 202431.0031.0130.9931.0125.712,000
Jun 14, 202430.6930.7430.6830.7425.492,000
Jun 13, 202430.7430.7930.7230.7825.522,800
Jun 12, 202430.7230.7230.7230.7225.47100
Jun 11, 202430.3030.4230.3030.4225.22200
Jun 10, 202430.3530.3530.3530.3525.16100
Jun 7, 202430.2830.2830.2830.2825.10100
Jun 6, 202430.3030.3030.3030.3025.12100
Jun 5, 202430.3130.3130.3130.3125.13100
Jun 4, 202429.9629.9629.9629.9624.84100
Jun 3, 202429.8929.8929.8929.8924.78100
May 31, 202429.8629.8629.8629.8624.75100
May 30, 202429.6529.6529.6529.6524.58100
May 29, 202429.8229.8229.8229.8224.72100
May 28, 202429.8730.0229.8730.0224.89200
May 24, 202430.0230.0230.0230.0224.89100
May 23, 202430.1030.1029.8529.8524.74200
May 22, 202430.0230.0230.0230.0224.89100
May 21, 202430.1430.1430.1430.1424.98100
May 20, 202430.0430.0430.0430.0424.91100
May 17, 202430.0130.0130.0130.0124.88100
May 16, 202430.0230.0230.0230.0224.89100
May 15, 202430.0630.0630.0630.0624.92100
May 14, 202429.7229.7229.7229.7224.64100
May 13, 202429.5629.5629.5629.5624.51100
May 10, 202429.5529.5829.5529.5824.52800
May 9, 202429.4829.4829.4829.4824.44100
May 8, 202429.3729.3729.3729.3724.35100
May 7, 202429.3729.3729.3729.3724.35-
May 6, 202429.3129.3129.3129.3124.30100
May 3, 202429.0529.0529.0529.0524.08100
May 2, 202428.6828.6828.6828.6823.78100
May 1, 202428.4928.4928.4928.4923.62100
Apr 30, 202428.6028.6028.6028.6023.72-
Apr 29, 202428.9828.9828.9828.9824.02100
Apr 26, 202428.9228.9228.9228.9223.97100
Apr 25, 202428.6528.6528.6528.6523.75100
Apr 24, 202428.7828.7828.7828.7823.86100
Apr 23, 202428.7528.7528.7528.7523.84100
Apr 22, 202428.4528.4528.4528.4523.59100
Apr 19, 202428.2928.2928.2928.2923.45-
Apr 18, 202428.5128.5128.5128.5123.63100
Apr 17, 202428.6128.6128.5928.5923.711,800
Apr 16, 202428.7328.7428.7228.7423.8344,800
Apr 15, 202428.8428.8528.7828.8023.8818,000
Apr 12, 202429.3429.3429.1229.1224.14300

Related Tickers