Global X Interest Rate Hedge ETF (RATE) Historical Stock Data

21.10 ↑0.24 (1.14%)

As of April 29, 2024, 10:12am EST.

Historical Data

In the past 30 trading days, RATE is down -0.06% a day on average. There have been 13 days where Global X Interest Rate Hedge ETF closed green and 17 days where RATE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-08	21.08	21.10	↑$0.03 (0.13%)	21.08	21.10	149
2024-05-07	20.80	20.87	↑$0.06 (0.31%)	20.80	20.87	4.21K
2024-05-06	20.96	20.93	↓$0.03 (-0.15%)	20.93	20.96	596
2024-05-03	21.15	21.05	↓$0.10 (-0.47%)	21.05	21.15	5.27K
2024-05-02	21.80	21.50	↓$0.30 (-1.38%)	21.50	21.80	640
2024-05-01	21.85	21.71	↓$0.14 (-0.66%)	21.68	21.91	5.19K
2024-04-30	21.85	22.03	↑$0.18 (0.84%)	21.85	22.03	1K
2024-04-29	21.85	21.70	↓$0.15 (-0.68%)	21.70	21.85	762
2024-04-26	21.90	21.96	↑$0.06 (0.27%)	21.85	21.97	6.18K
2024-04-25	22.34	22.25	↓$0.09 (-0.40%)	22.21	22.34	7.47K
2024-04-24	21.85	21.87	↑$0.02 (0.09%)	21.84	21.95	2.13K
2024-04-23	21.55	21.60	↑$0.05 (0.23%)	21.51	21.60	1.09K
2024-04-22	21.79	21.70	↓$0.09 (-0.42%)	21.70	21.80	2.38K
2024-04-19	21.72	21.79	↑$0.07 (0.31%)	21.72	21.79	435
2024-04-18	21.76	21.83	↑$0.07 (0.32%)	21.76	21.83	420
2024-04-17	21.93	21.58	↓$0.35 (-1.60%)	21.51	21.93	1.32K
2024-04-16	22.17	22.12	↓$0.05 (-0.21%)	22.10	22.17	7.02K
2024-04-15	21.66	21.78	↑$0.12 (0.58%)	21.66	21.94	2.38K
2024-04-12	20.93	20.88	↓$0.05 (-0.26%)	20.69	20.93	3.70K
2024-04-11	20.93	21.26	↑$0.33 (1.58%)	20.93	21.35	20.29K
2024-04-10	20.28	20.91	↑$0.63 (3.08%)	20.28	20.91	5.85K
2024-04-09	19.77	19.73	↓$0.04 (-0.19%)	19.73	19.79	1.19K
2024-04-08	20.14	20.13	↓$0.01 (-0.05%)	20.08	20.14	769
2024-04-05	19.87	19.92	↑$0.05 (0.23%)	19.80	19.92	383
2024-04-04	19.61	19.47	↓$0.14 (-0.71%)	19.47	19.61	2.50K
2024-04-03	20.04	19.77	↓$0.27 (-1.33%)	19.77	20.07	728
2024-04-02	20.05	19.86	↓$0.19 (-0.97%)	19.86	20.05	0.92K
2024-04-01	19.73	19.73	↑$0.00 (0.00%)	19.73	19.73	82
2024-03-28	19.16	19.12	↓$0.04 (-0.23%)	19.11	19.16	629
2024-03-27	19.09	19.08	↓$0.01 (-0.03%)	19.08	19.09	306