Global X Interest Rate Hedge ETF (RATE) Historical Stock Data
29.50 ↓0.76 (-2.50%)
As of Market Close on November 30th, 2022.
Historical Data
In the past 30 trading days, RATE is down -0.21% a day on average. There have been 14 days where Global X Interest Rate Hedge ETF closed green and 16 days where RATE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 29.82 | 29.50 | ↓$0.31 (-1.04%) | 29.50 | 29.82 | 850 |
| 2022-11-29 | 30.09 | 30.26 | ↑$0.17 (0.56%) | 30.09 | 30.26 | 171 |
| 2022-11-28 | 29.47 | 29.46 | ↓$0.01 (-0.03%) | 29.46 | 29.47 | 232 |
| 2022-11-25 | 30.15 | 29.97 | ↓$0.18 (-0.61%) | 29.97 | 30.15 | 102 |
| 2022-11-23 | 29.79 | 29.63 | ↓$0.16 (-0.53%) | 29.63 | 29.87 | 461 |
| 2022-11-22 | 30.15 | 29.89 | ↓$0.26 (-0.88%) | 29.74 | 30.15 | 7.12K |
| 2022-11-21 | 30.35 | 30.65 | ↑$0.30 (1.00%) | 30.35 | 30.65 | 283 |
| 2022-11-18 | 30.31 | 30.60 | ↑$0.29 (0.97%) | 30.31 | 30.60 | 500 |
| 2022-11-17 | 29.93 | 30.08 | ↑$0.15 (0.50%) | 29.93 | 30.22 | 5.34K |
| 2022-11-16 | 29.49 | 29.10 | ↓$0.39 (-1.33%) | 29.10 | 29.55 | 5.27K |
| 2022-11-15 | 30.31 | 29.94 | ↓$0.37 (-1.21%) | 29.94 | 30.31 | 1.93K |
| 2022-11-14 | 30.68 | 30.88 | ↑$0.20 (0.66%) | 30.68 | 30.88 | 500 |
| 2022-11-11 | 30.95 | 30.75 | ↓$0.20 (-0.63%) | 30.75 | 31.02 | 500 |
| 2022-11-10 | 30.40 | 29.57 | ↓$0.83 (-2.75%) | 29.57 | 30.40 | 5.90K |
| 2022-11-09 | 32.64 | 32.49 | ↓$0.15 (-0.47%) | 32.49 | 33.04 | 2.90K |
| 2022-11-08 | 33.61 | 32.86 | ↓$0.75 (-2.22%) | 32.86 | 33.61 | 0.95K |
| 2022-11-07 | 33.33 | 33.83 | ↑$0.50 (1.49%) | 33.33 | 33.83 | 3.35K |
| 2022-11-04 | 33.27 | 33.54 | ↑$0.27 (0.81%) | 33.27 | 33.73 | 2.20K |
| 2022-11-03 | 34.16 | 33.49 | ↓$0.67 (-1.95%) | 33.49 | 34.25 | 9.10K |
| 2022-11-02 | 32.94 | 33.47 | ↑$0.53 (1.60%) | 32.94 | 33.47 | 1.60K |
| 2022-11-01 | 33.11 | 33.11 | ↑$0.00 (0.00%) | 33.11 | 33.11 | 200 |
| 2022-10-31 | 33.00 | 33.36 | ↑$0.36 (1.08%) | 33.00 | 33.37 | 1.20K |
| 2022-10-28 | 32.44 | 32.78 | ↑$0.35 (1.07%) | 32.42 | 32.89 | 1.30K |
| 2022-10-27 | 32.01 | 31.57 | ↓$0.44 (-1.37%) | 31.44 | 32.01 | 4K |
| 2022-10-26 | 32.66 | 32.28 | ↓$0.38 (-1.15%) | 32.28 | 32.66 | 2.40K |
| 2022-10-25 | 33.43 | 33.03 | ↓$0.40 (-1.21%) | 32.75 | 33.43 | 5.30K |
| 2022-10-24 | 34.62 | 34.79 | ↑$0.17 (0.49%) | 34.41 | 35.47 | 6.70K |
| 2022-10-21 | 35.90 | 34.73 | ↓$1.17 (-3.25%) | 34.50 | 35.97 | 4.50K |
| 2022-10-20 | 33.86 | 34.93 | ↑$1.07 (3.15%) | 33.81 | 34.93 | 4.20K |
| 2022-10-19 | 33.60 | 33.91 | ↑$0.31 (0.93%) | 33.60 | 33.91 | 1.10K |
Create an account or log in to view more rows.
No comments yet. Be the first.