Global X Interest Rate Hedge ETF (RATE) Historical Stock Data
21.96 ↓0.29 (-1.31%)
As of April 23, 2024, 11:01am EST.
Historical Data
In the past 30 trading days, RATE is up 0.01% a day on average. There have been 16 days where Global X Interest Rate Hedge ETF closed green and 14 days where RATE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-26 | 21.90 | 21.96 | ↑$0.06 (0.27%) | 21.85 | 21.97 | 6.18K |
2024-04-25 | 22.34 | 22.25 | ↓$0.09 (-0.40%) | 22.21 | 22.34 | 7.47K |
2024-04-24 | 21.85 | 21.87 | ↑$0.02 (0.09%) | 21.84 | 21.95 | 2.13K |
2024-04-23 | 21.55 | 21.60 | ↑$0.05 (0.23%) | 21.51 | 21.60 | 1.09K |
2024-04-22 | 21.79 | 21.70 | ↓$0.09 (-0.42%) | 21.70 | 21.80 | 2.38K |
2024-04-19 | 21.72 | 21.79 | ↑$0.07 (0.31%) | 21.72 | 21.79 | 435 |
2024-04-18 | 21.76 | 21.83 | ↑$0.07 (0.32%) | 21.76 | 21.83 | 420 |
2024-04-17 | 21.93 | 21.58 | ↓$0.35 (-1.60%) | 21.51 | 21.93 | 1.32K |
2024-04-16 | 22.17 | 22.12 | ↓$0.05 (-0.21%) | 22.10 | 22.17 | 7.02K |
2024-04-15 | 21.66 | 21.78 | ↑$0.12 (0.58%) | 21.66 | 21.94 | 2.38K |
2024-04-12 | 20.93 | 20.88 | ↓$0.05 (-0.26%) | 20.69 | 20.93 | 3.70K |
2024-04-11 | 20.93 | 21.26 | ↑$0.33 (1.58%) | 20.93 | 21.35 | 20.29K |
2024-04-10 | 20.28 | 20.91 | ↑$0.63 (3.08%) | 20.28 | 20.91 | 5.85K |
2024-04-09 | 19.77 | 19.73 | ↓$0.04 (-0.19%) | 19.73 | 19.79 | 1.19K |
2024-04-08 | 20.14 | 20.13 | ↓$0.01 (-0.05%) | 20.08 | 20.14 | 769 |
2024-04-05 | 19.87 | 19.92 | ↑$0.05 (0.23%) | 19.80 | 19.92 | 383 |
2024-04-04 | 19.61 | 19.47 | ↓$0.14 (-0.71%) | 19.47 | 19.61 | 2.50K |
2024-04-03 | 20.04 | 19.77 | ↓$0.27 (-1.33%) | 19.77 | 20.07 | 728 |
2024-04-02 | 20.05 | 19.86 | ↓$0.19 (-0.97%) | 19.86 | 20.05 | 0.92K |
2024-04-01 | 19.73 | 19.73 | ↑$0.00 (0.00%) | 19.73 | 19.73 | 82 |
2024-03-28 | 19.16 | 19.12 | ↓$0.04 (-0.23%) | 19.11 | 19.16 | 629 |
2024-03-27 | 19.09 | 19.08 | ↓$0.01 (-0.03%) | 19.08 | 19.09 | 306 |
2024-03-26 | 19.36 | 19.37 | ↑$0.02 (0.10%) | 19.36 | 19.37 | 246 |
2024-03-25 | 19.58 | 19.55 | ↓$0.03 (-0.14%) | 19.55 | 19.58 | 250 |
2024-03-22 | 19.34 | 19.34 | ↑$0.00 (0.00%) | 19.34 | 19.34 | 125 |
2024-03-21 | 19.63 | 19.63 | ↑$0.00 (0.00%) | 19.63 | 19.63 | 258 |
2024-03-20 | 19.64 | 19.64 | ↑$0.00 (0.00%) | 19.64 | 19.64 | 125 |
2024-03-19 | 19.85 | 19.81 | ↓$0.04 (-0.20%) | 19.81 | 19.85 | 278 |
2024-03-18 | 19.99 | 19.99 | ↑$0.00 (0.00%) | 19.99 | 19.99 | 204 |
2024-03-15 | 19.84 | 19.87 | ↑$0.03 (0.13%) | 19.84 | 19.87 | 382 |
Create an account or log in to view more rows.
$RATE Beautiful!! 😀
$RATE in it to win it
$RATE more shorts the better idc
$RATE just waiting ….
$RATE get over the hump
$RATE only getting stronger
$RATE might see a whole 1% green
$RATE is it time?
$RATE Now I'm worried....
$RATE time to short this