Global X S&P 500® Collar 95-110 ETF (XCLR) Historical Stock Data

30.11 ↑0.24 (0.82%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XCLR is up 0.05% a day on average. There have been 19 days where Global X S&P 500® Collar 95-110 ETF closed green and 11 days where XCLR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	30.18	30.11	↓$0.07 (-0.23%)	30.11	30.18	665
2025-12-17	30.26	29.87	↓$0.39 (-1.30%)	29.87	30.26	1.31K
2025-12-16	30.24	30.24	↑$0.00 (0.00%)	30.24	30.24	76
2025-12-15	30.30	30.29	↓$0.01 (-0.03%)	30.29	30.30	355
2025-12-12	30.37	30.37	↑$0.00 (0.00%)	30.37	30.37	488
2025-12-11	30.47	30.63	↑$0.16 (0.53%)	30.47	30.66	1.61K
2025-12-10	30.53	30.59	↑$0.06 (0.20%)	30.53	30.59	141
2025-12-09	30.38	30.38	↑$0.00 (0.00%)	30.38	30.38	216
2025-12-08	30.35	30.36	↑$0.01 (0.03%)	30.34	30.38	799
2025-12-05	30.50	30.50	↑$0.00 (0.00%)	30.50	30.50	144
2025-12-04	30.42	30.43	↑$0.01 (0.04%)	30.42	30.47	856
2025-12-03	30.35	30.44	↑$0.09 (0.29%)	30.35	30.44	651
2025-12-02	30.37	30.35	↓$0.02 (-0.07%)	30.30	30.37	1.25K
2025-12-01	30.28	30.27	↓$0.01 (-0.03%)	30.27	30.41	591
2025-11-28	30.40	30.40	↑$0.00 (0.00%)	30.40	30.40	594
2025-11-26	30.33	30.31	↓$0.02 (-0.08%)	30.28	30.33	222
2025-11-25	29.93	30.13	↑$0.20 (0.67%)	29.93	30.13	161
2025-11-24	29.84	29.91	↑$0.07 (0.25%)	29.84	29.91	515
2025-11-21	29.31	29.56	↑$0.25 (0.85%)	29.31	29.56	760
2025-11-20	29.54	29.42	↓$0.12 (-0.41%)	29.42	29.54	246
2025-11-19	29.69	29.73	↑$0.04 (0.13%)	29.69	29.73	144
2025-11-18	29.69	29.67	↓$0.01 (-0.05%)	29.67	29.69	893
2025-11-17	29.90	29.82	↓$0.08 (-0.28%)	29.82	29.90	4.08K
2025-11-14	29.88	30.03	↑$0.15 (0.51%)	29.88	30.03	236
2025-11-13	30.15	30.03	↓$0.12 (-0.41%)	30.03	30.15	372
2025-11-12	30.46	30.47	↑$0.01 (0.03%)	30.46	30.47	121
2025-11-11	30.45	30.45	↑$0.00 (0.00%)	30.45	30.45	36
2025-11-10	30.19	30.41	↑$0.22 (0.73%)	30.19	30.41	2.55K
2025-11-07	29.86	29.98	↑$0.12 (0.40%)	29.86	29.98	502
2025-11-06	30.12	30.03	↓$0.10 (-0.32%)	29.97	30.12	6.06K