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

17.32 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RATE is down -0.02% a day on average. There have been 22 days where Global X Interest Rate Hedge ETF closed green and 8 days where RATE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-08-22	17.32	17.32	↑$0.00 (0.00%)	17.32	17.32	494
2025-08-21	17.41	17.43	↑$0.02 (0.09%)	17.41	17.43	667
2025-08-20	17.38	17.38	↑$0.00 (0.00%)	17.32	17.38	2.15K
2025-08-19	17.39	17.38	↓$0.02 (-0.09%)	17.36	17.39	6.03K
2025-08-18	17.40	17.34	↓$0.06 (-0.34%)	17.19	17.40	23.69K
2025-08-15	17.43	17.43	↑$0.00 (0.00%)	17.43	17.43	11
2025-08-14	17.42	17.42	↑$0.00 (0.00%)	17.42	17.42	470
2025-08-13	17.43	17.43	↑$0.00 (0.00%)	17.43	17.43	103
2025-08-12	17.39	17.39	↓$0.00 (-0.03%)	17.39	17.39	1.63K
2025-08-11	17.40	17.41	↑$0.01 (0.07%)	17.35	17.41	2.45K
2025-08-08	17.54	17.53	↓$0.01 (-0.07%)	17.53	17.54	475
2025-08-07	17.48	17.56	↑$0.08 (0.48%)	17.48	17.56	18.11K
2025-08-06	17.55	17.54	↓$0.01 (-0.04%)	17.52	17.60	3.49K
2025-08-05	17.26	17.26	↑$0.00 (0.00%)	17.26	17.26	0.96K
2025-08-04	17.44	17.38	↓$0.07 (-0.37%)	17.37	17.44	0.96K
2025-08-01	17.42	17.42	↑$0.00 (0.01%)	17.36	17.44	2.76K
2025-07-31	17.45	17.51	↑$0.06 (0.35%)	17.42	17.51	14.83K
2025-07-30	17.60	17.60	↑$0.00 (0.00%)	17.60	17.60	53
2025-07-29	17.43	17.43	↑$0.00 (0.00%)	17.43	17.43	64
2025-07-28	17.78	17.78	↑$0.00 (0.00%)	17.78	17.78	78
2025-07-25	17.85	17.69	↓$0.16 (-0.90%)	17.69	17.85	136
2025-07-24	17.85	17.87	↑$0.02 (0.09%)	17.81	17.87	763
2025-07-23	17.95	17.95	↑$0.00 (0.00%)	17.95	17.95	27
2025-07-22	17.79	17.79	↓$0.00 (0.00%)	17.79	17.79	526
2025-07-21	17.83	17.83	↑$0.00 (0.00%)	17.83	17.83	425
2025-07-18	17.94	17.97	↑$0.03 (0.16%)	17.94	17.97	237
2025-07-17	18.03	18.03	↑$0.00 (0.03%)	18.02	18.03	351
2025-07-16	18.23	18.23	↑$0.00 (0.00%)	18.23	18.23	143
2025-07-15	18.14	18.14	↑$0.00 (0.00%)	18.14	18.14	46
2025-07-14	18.04	18.04	↑$0.00 (0.00%)	18.04	18.04	114