Global X Interest Rate Hedge ETF (RATE) Historical Stock Data
19.22 ↓0.30 (-1.55%)
As of July 22, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, RATE is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19.24 | 19.22 | ↓$0.02 (-0.08%) | 19.19 | 19.24 | 591 |
| 2024-07-25 | 19.54 | 19.53 | ↓$0.01 (-0.07%) | 19.33 | 19.54 | 716 |
| 2024-07-24 | 19.63 | 19.66 | ↑$0.03 (0.18%) | 19.63 | 19.66 | 444 |
| 2024-07-23 | 19.42 | 19.54 | ↑$0.12 (0.63%) | 19.42 | 19.54 | 1.20K |
| 2024-07-22 | 19.45 | 19.64 | ↑$0.19 (0.98%) | 19.45 | 19.66 | 638 |
| 2024-07-19 | 19.58 | 19.58 | ↑$0.00 (0.00%) | 19.58 | 19.58 | 510 |
| 2024-07-18 | 19.27 | 19.40 | ↑$0.13 (0.70%) | 19.27 | 19.40 | 0.96K |
| 2024-07-17 | 19.16 | 19.15 | ↓$0.01 (-0.06%) | 19.15 | 19.16 | 0.97K |
| 2024-07-16 | 19.27 | 19.16 | ↓$0.11 (-0.58%) | 19.15 | 19.27 | 784 |
| 2024-07-15 | 19.33 | 19.36 | ↑$0.03 (0.17%) | 19.33 | 19.40 | 1.87K |
| 2024-07-12 | 19.26 | 19.18 | ↓$0.08 (-0.42%) | 19.18 | 19.26 | 0.97K |
| 2024-07-11 | 19.22 | 19.22 | ↑$0.00 (0.01%) | 19.19 | 19.22 | 775 |
| 2024-07-10 | 19.59 | 19.54 | ↓$0.05 (-0.28%) | 19.54 | 19.59 | 328 |
| 2024-07-09 | 19.70 | 19.65 | ↓$0.05 (-0.26%) | 19.65 | 19.70 | 474 |
| 2024-07-08 | 19.65 | 19.58 | ↓$0.07 (-0.36%) | 19.57 | 19.66 | 7.29K |
| 2024-07-05 | 19.60 | 19.61 | ↑$0.01 (0.05%) | 19.60 | 19.63 | 1.33K |
| 2024-07-03 | 20.09 | 20.05 | ↓$0.04 (-0.19%) | 20.05 | 20.09 | 6.64K |
| 2024-07-02 | 20.65 | 20.59 | ↓$0.06 (-0.29%) | 20.58 | 20.65 | 754 |
| 2024-07-01 | 20.71 | 20.96 | ↑$0.25 (1.21%) | 20.71 | 21.02 | 6.44K |
| 2024-06-28 | 20.23 | 20.23 | ↑$0.00 (0.02%) | 20.23 | 20.33 | 4.58K |
| 2024-06-27 | 19.94 | 19.95 | ↑$0.01 (0.06%) | 19.94 | 19.95 | 672 |
| 2024-06-26 | 20.14 | 20.14 | ↑$0.00 (0.00%) | 20.14 | 20.14 | 285 |
| 2024-06-25 | 19.80 | 19.75 | ↓$0.05 (-0.25%) | 19.75 | 19.83 | 417 |
| 2024-06-24 | 19.80 | 19.80 | ↑$0.00 (0.00%) | 19.80 | 19.80 | 570 |
| 2024-06-21 | 19.89 | 19.89 | ↑$0.00 (0.00%) | 19.89 | 19.89 | 241 |
| 2024-06-20 | 19.83 | 19.83 | ↑$0.00 (0.00%) | 19.83 | 19.83 | 372 |
| 2024-06-18 | 19.82 | 19.66 | ↓$0.16 (-0.80%) | 19.66 | 19.82 | 753 |
| 2024-06-17 | 20.09 | 20.09 | ↑$0.00 (0.00%) | 20.09 | 20.09 | 1.17K |
| 2024-06-14 | 19.74 | 19.71 | ↓$0.03 (-0.13%) | 19.71 | 19.74 | 0.92K |
| 2024-06-13 | 19.98 | 19.74 | ↓$0.24 (-1.20%) | 19.70 | 20.00 | 5.35K |
Create an account or log in to view more rows.
$RATE Starting a small position
$RATE headed back to all time highs shortly
$RATE what a horse shit show!
$RATE what’s next bulls
$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