UK markets open in 5 hours 25 minutes

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
28.65-0.14 (-0.48%)
At close: 03:12PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202428.6528.6528.6528.6528.65100
24 Apr 202428.7828.7828.7828.7828.78100
23 Apr 202428.7528.7528.7528.7528.75100
22 Apr 202428.4528.4528.4528.4528.45100
19 Apr 202428.2928.2928.2928.2928.29-
18 Apr 202428.5128.5128.5128.5128.51100
17 Apr 202428.6128.6128.5928.5928.591,800
16 Apr 202428.7328.7428.7228.7428.7444,800
15 Apr 202428.8428.8528.7828.8028.8018,000
12 Apr 202429.3429.3429.1229.1229.12300
11 Apr 202429.5529.5529.5529.5529.55100
10 Apr 202429.3529.3529.3329.3329.33300
09 Apr 202429.4029.5329.3729.5329.538,000
08 Apr 202429.5329.5329.5329.5329.53100
05 Apr 202429.5729.5729.5729.5729.57100
04 Apr 202429.2729.2729.2729.2729.27100
03 Apr 202429.6029.6029.5729.5729.57300
02 Apr 202429.5029.5529.4829.5529.553,600
01 Apr 202429.8829.8829.7529.7529.757,800
28 Mar 202429.7129.8429.7129.8229.821,200
27 Mar 202429.6629.7529.6629.7529.75500
26 Mar 202429.6029.6829.5029.5029.501,600
25 Mar 202429.7029.7029.6029.6029.60200
22 Mar 202429.7129.7129.7129.7129.71100
21 Mar 202429.8729.9529.7729.7729.7731,200
20 Mar 202429.6629.6629.6129.6129.61700
19 Mar 202429.4029.4029.4029.4029.40100
18 Mar 202429.3929.3929.2629.2629.26600
15 Mar 202429.1029.1029.1029.1029.10100
14 Mar 202429.2629.2629.2629.2629.26100
13 Mar 202429.3929.4129.3629.3629.362,200
12 Mar 202429.4229.4229.4229.4229.42100
11 Mar 202429.0829.0829.0829.0829.08100
08 Mar 202429.1429.1429.1429.1429.14100
07 Mar 202429.3229.3229.3229.3229.32200
06 Mar 202428.9629.0228.9629.0229.02300
05 Mar 202428.7428.8628.7428.8628.86300
04 Mar 202429.2329.2329.1629.1629.16400
01 Mar 202429.0629.1929.0629.1929.19500
29 Feb 202428.9628.9928.8428.9928.99400
28 Feb 202428.8228.8228.7928.7928.79200
27 Feb 202428.8328.8528.8328.8528.85200
26 Feb 202428.8328.8328.8328.8328.83100
23 Feb 202428.9328.9328.9328.9328.93100
22 Feb 202428.7428.9128.7428.9128.91200
21 Feb 202428.1728.3028.1728.3028.30300
20 Feb 202428.2428.2428.2428.2428.24100
16 Feb 202428.4328.4328.4328.4328.43100
15 Feb 202428.5728.5728.5728.5728.57100
14 Feb 202428.3928.3928.3928.3928.39100
13 Feb 202428.1328.1328.1328.1328.13100
12 Feb 202428.5128.5128.5128.5128.51100
09 Feb 202428.5628.5628.5328.5328.53500
08 Feb 202428.3728.3728.3728.3728.37100
07 Feb 202428.3428.3428.3428.3428.34100
06 Feb 202428.1128.1128.1128.1128.11100
05 Feb 202428.0928.0928.0928.0928.09100
02 Feb 202428.1828.2028.1728.1928.199,700
01 Feb 202427.8427.8427.8427.8427.84100
31 Jan 202427.7527.7527.5627.5627.56400
30 Jan 202428.0228.0227.9727.9727.97200
29 Jan 202427.8128.1827.7928.1828.189,100
26 Jan 202427.8027.8027.7727.7727.77400
25 Jan 202427.7827.8127.7827.8027.80500
24 Jan 202427.8427.8927.6727.6727.678,400
23 Jan 202427.6127.6627.6127.6427.641,900
22 Jan 202427.5627.5627.5627.5627.56100
19 Jan 202427.5327.5327.4927.4927.49300
18 Jan 202427.0727.1827.0727.1827.18300
17 Jan 202426.9626.9626.9626.9626.96200
16 Jan 202427.1527.1527.0827.0827.08200
12 Jan 202427.2027.2027.1727.1927.19400
11 Jan 202427.1627.1627.1627.1627.16100
10 Jan 202427.1027.1727.0727.1727.17400
09 Jan 202427.1027.1027.0427.0427.04200
08 Jan 202427.0727.0727.0727.0727.07100
05 Jan 202426.7326.7326.7326.7326.73100
04 Jan 202426.7026.7026.7026.7026.70100
03 Jan 202426.7826.7826.7826.7826.78100
02 Jan 202426.9926.9926.9626.9626.961,100
29 Dec 202327.1827.1827.1227.1227.12200
28 Dec 202327.2627.2627.1927.1927.19200
28 Dec 20230.193 Dividend
27 Dec 202327.3627.3627.3627.3627.16200
26 Dec 202327.3527.3527.3527.3527.16100
22 Dec 202327.2627.3727.2527.2527.061,700
21 Dec 202327.2127.2127.2127.2127.02100
20 Dec 202327.2927.2927.0027.0026.81400
19 Dec 202327.3627.3627.3027.3027.111,700
18 Dec 202327.1827.1827.1827.1826.99100
15 Dec 202327.1127.1327.0727.0926.9012,100
14 Dec 202326.9827.0026.9827.0026.81200
13 Dec 202326.6326.9526.6326.9526.76200
12 Dec 202326.6026.6026.6026.6026.42100
11 Dec 202326.4926.4926.4926.4926.30100
08 Dec 202326.3326.3926.3326.3926.20500
07 Dec 202326.2826.2826.2826.2826.09100
06 Dec 202326.0626.0626.0626.0625.88100
05 Dec 202326.1626.1626.1626.1625.98100
04 Dec 202326.1926.1926.1926.1926.01100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...