Global X Interest Rate Hedge ETF (RATE) Historical Stock Data
18.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RATE is down -0.01% a day on average. There have been 21 days where Global X Interest Rate Hedge ETF closed green and 9 days where RATE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 18.31 | 18.31 | ↑$0.00 (0.00%) | 18.31 | 18.31 | 35 |
| 2025-06-17 | 18.45 | 18.41 | ↓$0.04 (-0.19%) | 18.41 | 18.45 | 0.91K |
| 2025-06-16 | 18.57 | 18.57 | ↑$0.00 (0.00%) | 18.57 | 18.57 | 266 |
| 2025-06-13 | 18.49 | 18.49 | ↑$0.00 (0.00%) | 18.49 | 18.49 | 47 |
| 2025-06-12 | 18.28 | 18.28 | ↑$0.00 (0.00%) | 18.28 | 18.28 | 123 |
| 2025-06-11 | 18.67 | 18.63 | ↓$0.04 (-0.21%) | 18.63 | 18.67 | 1K |
| 2025-06-10 | 18.71 | 18.71 | ↑$0.00 (0.00%) | 18.71 | 18.71 | 36 |
| 2025-06-09 | 18.89 | 18.89 | ↓$0.00 (-0.03%) | 18.89 | 18.89 | 260 |
| 2025-06-06 | 18.70 | 18.70 | ↑$0.00 (0.00%) | 18.70 | 18.70 | 87 |
| 2025-06-05 | 18.53 | 18.53 | ↑$0.00 (0.00%) | 18.53 | 18.53 | 175 |
| 2025-06-04 | 18.57 | 18.57 | ↑$0.00 (0.00%) | 18.57 | 18.57 | 84 |
| 2025-06-03 | 18.73 | 18.81 | ↑$0.08 (0.42%) | 18.69 | 18.81 | 1.16K |
| 2025-06-02 | 18.79 | 18.76 | ↓$0.03 (-0.14%) | 18.76 | 18.80 | 2.30K |
| 2025-05-30 | 18.62 | 18.69 | ↑$0.07 (0.36%) | 18.62 | 18.69 | 168 |
| 2025-05-29 | 18.75 | 18.75 | ↑$0.00 (0.00%) | 18.75 | 18.75 | 116 |
| 2025-05-28 | 18.90 | 18.90 | ↑$0.00 (0.00%) | 18.90 | 18.90 | 52 |
| 2025-05-27 | 18.91 | 18.79 | ↓$0.12 (-0.63%) | 18.77 | 18.91 | 1.87K |
| 2025-05-23 | 19.30 | 19.28 | ↓$0.02 (-0.11%) | 19.21 | 19.30 | 6.58K |
| 2025-05-22 | 19.78 | 19.51 | ↓$0.27 (-1.38%) | 19.51 | 19.81 | 2.26K |
| 2025-05-21 | 19.29 | 19.52 | ↑$0.22 (1.15%) | 19.29 | 19.56 | 1.09K |
| 2025-05-20 | 19.25 | 19.27 | ↑$0.02 (0.08%) | 19.25 | 19.29 | 1.63K |
| 2025-05-19 | 19.44 | 19.08 | ↓$0.36 (-1.86%) | 19.08 | 19.44 | 2.13K |
| 2025-05-16 | 19.01 | 19.07 | ↑$0.05 (0.28%) | 19.01 | 19.07 | 654 |
| 2025-05-15 | 19.30 | 19.34 | ↑$0.04 (0.18%) | 19.30 | 19.34 | 2.04K |
| 2025-05-14 | 19.40 | 19.53 | ↑$0.13 (0.67%) | 19.40 | 19.53 | 2.87K |
| 2025-05-13 | 19.31 | 19.28 | ↓$0.03 (-0.18%) | 19.28 | 19.31 | 749 |
| 2025-05-12 | 19.00 | 19.08 | ↑$0.09 (0.47%) | 19.00 | 19.08 | 3.07K |
| 2025-05-09 | 18.85 | 18.87 | ↑$0.02 (0.11%) | 18.85 | 18.87 | 507 |
| 2025-05-08 | 18.58 | 18.74 | ↑$0.16 (0.83%) | 18.58 | 18.74 | 452 |
| 2025-05-07 | 18.47 | 18.47 | ↑$0.00 (0.00%) | 18.47 | 18.47 | 187 |
Create an account or log in to view more rows.
$RATE not good
$RATE Markets about as efficient as a retirement home
$RATE what happened?
$RATE my put options are fine
$RATE my hands are made out of diamonds
$RATE rip and dip today bulls
$RATE gap it slap it ask it !
$RATE one of the poorest performed stocks for a big name.
$RATE it's just a matter of time and patience...
$RATE Starting a small position