Global X S&P 500® Collar 95-110 ETF (XCLR) Historical Stock Data
27.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XCLR is up 0.01% a day on average. There have been 17 days where Global X S&P 500® Collar 95-110 ETF closed green and 13 days where XCLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 27.15 | 27.15 | ↑$0.00 (0.00%) | 27.15 | 27.15 | 3 |
| 2025-05-13 | 27.16 | 27.14 | ↓$0.02 (-0.07%) | 27.14 | 27.21 | 717 |
| 2025-05-12 | 26.79 | 26.95 | ↑$0.16 (0.59%) | 26.79 | 26.95 | 424 |
| 2025-05-09 | 26.35 | 26.31 | ↓$0.04 (-0.14%) | 26.31 | 26.35 | 695 |
| 2025-05-08 | 26.38 | 26.38 | ↑$0.00 (0.00%) | 26.38 | 26.38 | 16 |
| 2025-05-07 | 26.25 | 26.25 | ↑$0.00 (0.00%) | 26.25 | 26.25 | 11 |
| 2025-05-06 | 26.27 | 26.20 | ↓$0.07 (-0.26%) | 26.20 | 26.27 | 213 |
| 2025-05-05 | 26.32 | 26.32 | ↑$0.00 (0.00%) | 26.32 | 26.32 | 6 |
| 2025-05-02 | 26.46 | 26.45 | ↓$0.01 (-0.02%) | 26.45 | 26.46 | 346 |
| 2025-05-01 | 26.21 | 26.21 | ↑$0.00 (0.00%) | 26.21 | 26.21 | 13 |
| 2025-04-30 | 26.10 | 26.10 | ↑$0.00 (0.00%) | 26.10 | 26.10 | 15 |
| 2025-04-29 | 25.92 | 26.05 | ↑$0.13 (0.51%) | 25.92 | 26.05 | 126 |
| 2025-04-28 | 25.82 | 25.97 | ↑$0.15 (0.59%) | 25.82 | 25.97 | 666 |
| 2025-04-25 | 25.95 | 25.95 | ↑$0.00 (0.00%) | 25.95 | 25.95 | 103 |
| 2025-04-24 | 25.63 | 25.85 | ↑$0.22 (0.86%) | 25.63 | 25.85 | 105 |
| 2025-04-23 | 25.73 | 25.60 | ↓$0.13 (-0.51%) | 25.60 | 25.84 | 460 |
| 2025-04-22 | 25.24 | 25.39 | ↑$0.15 (0.58%) | 25.24 | 25.39 | 384 |
| 2025-04-21 | 25.15 | 25.13 | ↓$0.02 (-0.08%) | 25.06 | 25.15 | 2.54K |
| 2025-04-17 | 25.39 | 25.38 | ↓$0.01 (-0.03%) | 25.38 | 25.44 | 425 |
| 2025-04-16 | 25.56 | 25.40 | ↓$0.16 (-0.63%) | 25.40 | 25.56 | 201 |
| 2025-04-15 | 25.78 | 25.65 | ↓$0.13 (-0.50%) | 25.65 | 25.78 | 815 |
| 2025-04-14 | 25.75 | 25.74 | ↓$0.01 (-0.05%) | 25.74 | 25.75 | 115 |
| 2025-04-11 | 25.69 | 25.74 | ↑$0.05 (0.20%) | 25.69 | 25.74 | 2.24K |
| 2025-04-10 | 25.49 | 25.60 | ↑$0.11 (0.43%) | 25.49 | 25.60 | 241 |
| 2025-04-09 | 25.87 | 25.87 | ↑$0.00 (0.00%) | 25.87 | 25.87 | 238 |
| 2025-04-08 | 25.24 | 25.09 | ↓$0.15 (-0.61%) | 25.09 | 25.24 | 2.38K |
| 2025-04-07 | 25.04 | 25.13 | ↑$0.09 (0.36%) | 25.04 | 25.15 | 4K |
| 2025-04-04 | 25.36 | 25.13 | ↓$0.23 (-0.90%) | 25.13 | 25.36 | 1.39K |
| 2025-04-03 | 25.80 | 25.71 | ↓$0.09 (-0.37%) | 25.71 | 25.80 | 356 |
| 2025-04-02 | 26.27 | 26.40 | ↑$0.13 (0.50%) | 26.27 | 26.40 | 2.13K |
Create an account or log in to view more rows.
$XCLR now I buy
$XCLR what happens?
$XCLR we had no volume for days before the last big rip
$XCLR HOLDING STRONG FOR ALL OF YOU
$XCLR still waiting to short this. Next Tuesday feels right for some reason
$XCLR time to short this
$XCLR Mindset is key
$XCLR let’s gooooo
$XCLR let's gooooooo
$XCLR Of course