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

30.93 ↓0.18 (-0.59%)
As of July 9, 2024, 12:54pm EST.

Historical Data

In the past 30 trading days, XCLR is up 0.03% a day on average. There have been 23 days where Global X S&P 500® Collar 95-110 ETF closed green and 7 days where XCLR closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1931.0730.93↓$0.14 (-0.47%)30.9331.071.59K
2024-07-1831.1131.11↑$0.00 (0.00%)31.1131.111
2024-07-1631.6731.67↑$0.00 (0.00%)31.6731.671
2024-07-1531.4831.48↑$0.00 (0.00%)31.4831.484
2024-07-1231.4231.42↑$0.00 (0.00%)31.4231.4218
2024-07-1131.3031.30↑$0.00 (0.00%)31.3031.3091
2024-07-1031.3031.50↑$0.20 (0.64%)31.3031.50104
2024-07-0931.3131.24↓$0.07 (-0.22%)31.2431.332.59K
2024-07-0831.2531.25↑$0.00 (0.00%)31.2531.25291
2024-07-0531.2031.20↓$0.00 (0.00%)31.2031.20267
2024-07-0230.8930.89↑$0.00 (0.00%)30.8930.89200
2024-07-0130.7530.75↑$0.00 (0.00%)30.7530.7512
2024-06-2830.8230.71↓$0.11 (-0.34%)30.7130.8816.15K
2024-06-2730.7930.79↑$0.00 (0.00%)30.7930.793
2024-06-2630.9030.94↑$0.04 (0.14%)30.8930.943.77K
2024-06-2530.8830.93↑$0.05 (0.16%)30.8730.93703
2024-06-2430.9530.82↓$0.13 (-0.42%)30.8230.95420
2024-06-2130.9730.93↓$0.04 (-0.14%)30.9330.97251
2024-06-2030.9430.94↑$0.00 (0.00%)30.9430.943
2024-06-1730.9330.93↑$0.00 (0.00%)30.9330.9319
2024-06-1430.6630.66↑$0.00 (0.00%)30.6630.663
2024-06-1330.7130.71↑$0.00 (0.00%)30.7130.718
2024-06-1230.6230.64↑$0.02 (0.08%)30.6230.64131
2024-06-1130.3430.34↑$0.00 (0.00%)30.3430.34220
2024-06-1030.1630.27↑$0.11 (0.38%)30.1530.271.38K
2024-06-0730.2630.21↓$0.05 (-0.17%)30.2130.311.34K
2024-06-0630.2230.22↑$0.00 (0.00%)30.2230.222
2024-06-0530.0230.23↑$0.21 (0.70%)30.0230.23251
2024-06-0429.7729.89↑$0.12 (0.39%)29.7729.891.38K
2024-06-0329.7429.82↑$0.08 (0.25%)29.7429.820.96K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.