UK markets closed

Global X Interest Rate Hedge ETF (RATE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.74-0.09 (-0.41%)
As of 11:44AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202421.7221.7421.7421.7421.74391
18 Apr 202421.7621.8321.7621.8321.83400
17 Apr 202421.9321.9321.5121.5821.581,300
16 Apr 202422.1722.1722.1022.1222.127,000
15 Apr 202421.6621.9421.6621.7821.782,400
12 Apr 202420.9320.9320.6920.8820.883,700
11 Apr 202420.9321.3520.9321.2621.2620,300
10 Apr 202420.2820.9120.2820.9120.915,800
09 Apr 202419.7719.7919.7319.7319.731,200
08 Apr 202420.1420.1420.0820.1320.13800
05 Apr 202419.8719.9219.8019.9219.92400
04 Apr 202419.6119.6119.4719.4719.472,500
03 Apr 202420.0420.0719.7719.7719.77700
03 Apr 20240.02 Dividend
02 Apr 202420.0520.0519.8619.8619.84900
01 Apr 202419.7319.7319.7319.7319.71100
28 Mar 202419.1619.1619.1119.1219.10600
27 Mar 202419.0919.0919.0819.0819.06300
26 Mar 202419.3619.3719.3619.3719.35200
25 Mar 202419.5819.5819.5519.5519.53300
22 Mar 202419.3419.3419.3419.3419.32100
21 Mar 202419.6319.6319.6319.6319.61300
20 Mar 202419.6419.6419.6419.6419.62100
19 Mar 202419.8519.8519.8119.8119.79300
18 Mar 202419.9919.9919.9919.9919.97200
15 Mar 202419.8419.8719.8419.8719.85400
14 Mar 202419.3919.7619.3919.7619.742,600
13 Mar 202419.1019.1819.0719.1819.161,900
12 Mar 202418.9718.9718.9718.9718.95100
11 Mar 202418.7318.7818.7118.7818.76900
08 Mar 202418.7618.7818.7318.7318.713,300
07 Mar 202418.8918.8918.8318.8318.812,400
06 Mar 202418.9418.9418.8318.8818.86700
05 Mar 202419.0319.0319.0319.0319.01100
05 Mar 20240.02 Dividend
04 Mar 202419.4719.4719.4519.4519.41500
01 Mar 202419.5419.5419.2519.2519.221,400
29 Feb 202419.5419.5419.4319.4719.431,100
28 Feb 202419.5319.5319.5019.5019.46400
27 Feb 202419.7219.7619.7219.7619.72800
26 Feb 202419.6919.6919.6919.6919.65300
23 Feb 202419.6219.6219.4619.5519.512,400
22 Feb 202419.9719.9719.9719.9719.93200
21 Feb 202419.6819.8819.6819.8819.84300
20 Feb 202419.8219.8219.7519.7719.73700
16 Feb 202419.9119.9519.9119.9519.91600
15 Feb 202419.5619.6219.5619.5819.541,100
14 Feb 202419.8419.8419.8119.8119.77300
13 Feb 202419.5219.9619.5219.9619.92800
12 Feb 202419.0219.1518.9418.9418.904,800
09 Feb 202419.1119.1319.0319.0819.041,800
08 Feb 202418.9919.0418.9919.0419.00800
07 Feb 202418.6918.7718.6918.7718.73300
06 Feb 202418.8318.8318.5718.5718.531,000
05 Feb 202419.2619.3119.2019.3119.271,400
05 Feb 20240.02 Dividend
02 Feb 202418.7118.7118.6518.6518.591,300
01 Feb 202417.9617.9717.8017.8817.823,100
31 Jan 202418.2818.2818.1518.1618.101,200
30 Jan 202418.6618.8118.5118.5118.451,100
29 Jan 202418.7418.7418.7418.7418.68400
26 Jan 202419.2019.2019.1319.1319.071,800
25 Jan 202419.2019.2019.0519.0518.992,100
24 Jan 202419.5119.5619.5019.5019.441,300
23 Jan 202419.1619.2019.1619.2019.14300
22 Jan 202419.0019.0118.9419.0118.951,000
19 Jan 202419.4319.4719.2919.2919.231,400
18 Jan 202419.0219.2519.0119.2519.193,500
17 Jan 202418.9818.9818.9518.9818.921,900
16 Jan 202418.6118.8618.6118.8618.808,900
12 Jan 202418.3918.3918.3618.3718.311,100
11 Jan 202418.7018.8118.4818.4818.421,700
10 Jan 202418.7218.8818.7218.8818.821,600
09 Jan 202418.8018.8518.7518.8218.763,200
08 Jan 202419.1119.1118.8018.9118.853,600
05 Jan 202418.9519.0318.5419.0318.972,200
04 Jan 202418.9019.0118.8318.9318.873,300
03 Jan 202418.5818.5818.3718.3718.31800
02 Jan 202418.4718.4718.4718.4718.41200
29 Dec 202318.1818.3118.1818.3118.26600
28 Dec 202318.3018.3018.3018.3018.24300
28 Dec 20235.698 Dividend
27 Dec 202323.7823.7823.7523.7517.99500
26 Dec 202324.2224.2224.1824.1818.32600
22 Dec 202324.4024.4024.4024.4018.48100
21 Dec 202324.2324.2324.2324.2318.36100
20 Dec 202324.0524.0524.0524.0518.22100
19 Dec 202324.2924.3124.2924.3118.42700
18 Dec 202324.5124.5124.5124.5118.57100
15 Dec 202324.5124.5124.2824.2818.40400
14 Dec 202324.5724.5724.1324.1318.282,700
13 Dec 202325.0625.0625.0625.0618.99200
12 Dec 202325.9725.9725.9725.9719.67100
11 Dec 202326.4426.4426.2526.2519.89400
08 Dec 202326.3726.5426.3726.5120.09900
07 Dec 202325.8825.8825.8825.8819.61300
06 Dec 202325.7325.7325.7325.7319.49200
05 Dec 202326.0426.0426.0426.0419.73300
05 Dec 20230.055 Dividend
04 Dec 202326.6626.8026.6626.7620.23700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...