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.

DateOpenCloseChangeLowHighVolume
2022-11-3029.8229.50↓$0.31 (-1.04%)29.5029.82850
2022-11-2930.0930.26↑$0.17 (0.56%)30.0930.26171
2022-11-2829.4729.46↓$0.01 (-0.03%)29.4629.47232
2022-11-2530.1529.97↓$0.18 (-0.61%)29.9730.15102
2022-11-2329.7929.63↓$0.16 (-0.53%)29.6329.87461
2022-11-2230.1529.89↓$0.26 (-0.88%)29.7430.157.12K
2022-11-2130.3530.65↑$0.30 (1.00%)30.3530.65283
2022-11-1830.3130.60↑$0.29 (0.97%)30.3130.60500
2022-11-1729.9330.08↑$0.15 (0.50%)29.9330.225.34K
2022-11-1629.4929.10↓$0.39 (-1.33%)29.1029.555.27K
2022-11-1530.3129.94↓$0.37 (-1.21%)29.9430.311.93K
2022-11-1430.6830.88↑$0.20 (0.66%)30.6830.88500
2022-11-1130.9530.75↓$0.20 (-0.63%)30.7531.02500
2022-11-1030.4029.57↓$0.83 (-2.75%)29.5730.405.90K
2022-11-0932.6432.49↓$0.15 (-0.47%)32.4933.042.90K
2022-11-0833.6132.86↓$0.75 (-2.22%)32.8633.610.95K
2022-11-0733.3333.83↑$0.50 (1.49%)33.3333.833.35K
2022-11-0433.2733.54↑$0.27 (0.81%)33.2733.732.20K
2022-11-0334.1633.49↓$0.67 (-1.95%)33.4934.259.10K
2022-11-0232.9433.47↑$0.53 (1.60%)32.9433.471.60K
2022-11-0133.1133.11↑$0.00 (0.00%)33.1133.11200
2022-10-3133.0033.36↑$0.36 (1.08%)33.0033.371.20K
2022-10-2832.4432.78↑$0.35 (1.07%)32.4232.891.30K
2022-10-2732.0131.57↓$0.44 (-1.37%)31.4432.014K
2022-10-2632.6632.28↓$0.38 (-1.15%)32.2832.662.40K
2022-10-2533.4333.03↓$0.40 (-1.21%)32.7533.435.30K
2022-10-2434.6234.79↑$0.17 (0.49%)34.4135.476.70K
2022-10-2135.9034.73↓$1.17 (-3.25%)34.5035.974.50K
2022-10-2033.8634.93↑$1.07 (3.15%)33.8134.934.20K
2022-10-1933.6033.91↑$0.31 (0.93%)33.6033.911.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.