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

20.84 ↓0.12 (-0.57%)
As of May 24, 2024, 11:06am EST.

Historical Data

In the past 30 trading days, RATE is down -0.11% a day on average. There have been 17 days where Global X Interest Rate Hedge ETF closed green and 13 days where RATE closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2420.8420.84↑$0.00 (0.00%)20.8420.84433
2024-05-2320.9220.96↑$0.04 (0.19%)20.9220.961.01K
2024-05-2220.7020.70↑$0.00 (0.00%)20.7020.70167
2024-05-2120.6620.64↓$0.02 (-0.10%)20.6420.673.35K
2024-05-2020.8820.85↓$0.03 (-0.14%)20.8520.881.12K
2024-05-1720.7520.83↑$0.08 (0.40%)20.7520.831.76K
2024-05-1620.6620.70↑$0.04 (0.21%)20.6620.701.21K
2024-05-1520.5620.57↑$0.01 (0.03%)20.5620.581.41K
2024-05-1421.0020.99↓$0.01 (-0.05%)20.9921.001.03K
2024-05-1321.1021.10↑$0.00 (0.00%)21.1021.10843
2024-05-1021.0521.09↑$0.04 (0.17%)21.0521.09431
2024-05-0921.1420.92↓$0.22 (-1.04%)20.9221.14615
2024-05-0821.0821.10↑$0.03 (0.13%)21.0821.10149
2024-05-0720.8020.87↑$0.06 (0.31%)20.8020.874.21K
2024-05-0620.9620.93↓$0.03 (-0.15%)20.9320.96596
2024-05-0321.1521.05↓$0.10 (-0.47%)21.0521.155.27K
2024-05-0221.8021.50↓$0.30 (-1.38%)21.5021.80640
2024-05-0121.8521.71↓$0.14 (-0.66%)21.6821.915.19K
2024-04-3021.8522.03↑$0.18 (0.84%)21.8522.031K
2024-04-2921.8521.70↓$0.15 (-0.68%)21.7021.85762
2024-04-2621.9021.96↑$0.06 (0.27%)21.8521.976.18K
2024-04-2522.3422.25↓$0.09 (-0.40%)22.2122.347.47K
2024-04-2421.8521.87↑$0.02 (0.09%)21.8421.952.13K
2024-04-2321.5521.60↑$0.05 (0.23%)21.5121.601.09K
2024-04-2221.7921.70↓$0.09 (-0.42%)21.7021.802.38K
2024-04-1921.7221.79↑$0.07 (0.31%)21.7221.79435
2024-04-1821.7621.83↑$0.07 (0.32%)21.7621.83420
2024-04-1721.9321.58↓$0.35 (-1.60%)21.5121.931.32K
2024-04-1622.1722.12↓$0.05 (-0.21%)22.1022.177.02K
2024-04-1521.6621.78↑$0.12 (0.58%)21.6621.942.38K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.