Global X S&P 500® Tail Risk ETF (XTR) Historical Stock Data
31.14 ↑0.06 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XTR is down -0.07% a day on average. There have been 19 days where Global X S&P 500® Tail Risk ETF closed green and 11 days where XTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 31.19 | 31.14 | ↓$0.05 (-0.17%) | 31.14 | 31.19 | 265 |
| 2025-12-04 | 31.08 | 31.07 | ↓$0.01 (-0.02%) | 31.07 | 31.13 | 1.17K |
| 2025-12-03 | 31.02 | 31.07 | ↑$0.05 (0.15%) | 31.02 | 31.07 | 426 |
| 2025-12-02 | 30.93 | 30.97 | ↑$0.04 (0.14%) | 30.93 | 30.97 | 521 |
| 2025-12-01 | 31.00 | 30.89 | ↓$0.11 (-0.35%) | 30.89 | 31.05 | 1.49K |
| 2025-11-28 | 30.88 | 31.05 | ↑$0.16 (0.52%) | 30.88 | 31.05 | 410 |
| 2025-11-26 | 30.94 | 30.94 | ↑$0.00 (0.00%) | 30.94 | 30.94 | 145 |
| 2025-11-25 | 30.73 | 30.73 | ↑$0.00 (0.00%) | 30.73 | 30.73 | 93 |
| 2025-11-24 | 30.46 | 30.47 | ↑$0.01 (0.02%) | 30.43 | 30.47 | 0.93K |
| 2025-11-21 | 29.95 | 30.04 | ↑$0.09 (0.28%) | 29.87 | 30.04 | 489 |
| 2025-11-20 | 29.84 | 29.84 | ↑$0.00 (0.00%) | 29.84 | 29.84 | 511 |
| 2025-11-19 | 30.23 | 30.23 | ↑$0.00 (0.00%) | 30.23 | 30.23 | 80 |
| 2025-11-18 | 30.16 | 30.16 | ↑$0.00 (0.00%) | 30.16 | 30.16 | 37 |
| 2025-11-17 | 30.36 | 30.36 | ↑$0.00 (0.00%) | 30.36 | 30.36 | 147 |
| 2025-11-14 | 30.65 | 30.59 | ↓$0.06 (-0.20%) | 30.59 | 30.65 | 139 |
| 2025-11-13 | 31.15 | 30.60 | ↓$0.55 (-1.77%) | 30.60 | 31.15 | 1.50K |
| 2025-11-12 | 31.12 | 31.09 | ↓$0.03 (-0.11%) | 31.09 | 31.12 | 219 |
| 2025-11-11 | 30.97 | 31.07 | ↑$0.10 (0.31%) | 30.97 | 31.07 | 313 |
| 2025-11-10 | 30.90 | 31.02 | ↑$0.12 (0.40%) | 30.90 | 31.02 | 616 |
| 2025-11-07 | 30.40 | 30.56 | ↑$0.16 (0.52%) | 30.23 | 30.56 | 4.31K |
| 2025-11-06 | 30.77 | 30.56 | ↓$0.21 (-0.67%) | 30.56 | 30.77 | 498 |
| 2025-11-05 | 30.88 | 30.88 | ↑$0.00 (0.00%) | 30.88 | 30.88 | 56 |
| 2025-11-04 | 30.85 | 30.79 | ↓$0.06 (-0.20%) | 30.79 | 30.85 | 2.18K |
| 2025-11-03 | 31.20 | 31.05 | ↓$0.15 (-0.48%) | 31.05 | 31.20 | 1.62K |
| 2025-10-31 | 31.10 | 31.10 | ↑$0.00 (0.00%) | 31.10 | 31.10 | 106 |
| 2025-10-30 | 31.14 | 30.99 | ↓$0.15 (-0.48%) | 30.99 | 31.14 | 1.47K |
| 2025-10-29 | 31.39 | 31.26 | ↓$0.13 (-0.42%) | 31.19 | 31.39 | 3.66K |
| 2025-10-28 | 31.21 | 31.25 | ↑$0.04 (0.13%) | 31.21 | 31.28 | 3.79K |
| 2025-10-27 | 31.07 | 31.16 | ↑$0.09 (0.28%) | 31.06 | 31.17 | 19.13K |
| 2025-10-24 | 30.86 | 30.86 | ↑$0.00 (0.00%) | 30.86 | 30.86 | 337 |
Create an account or log in to view more rows.
$XTR BOUGHT TODAY!
$XTR Green by EOD guarentee
$XTR holdddd it tight yall
$XTR hi hi
$XTR going green
$XTR the trend is your friend
until the end.
$XTR MACD turned bullish
$XTR we need to get moving
$XTR buying this dip
$XTR GET IN mofos!!!