Global X S&P 500® Tail Risk ETF (XTR) Historical Stock Data
28.92 ↑0.27 (0.94%)
As of April 25, 2024, 1:44pm EST.
Historical Data
In the past 30 trading days, XTR is down -0.06% a day on average. There have been 19 days where Global X S&P 500® Tail Risk ETF closed green and 11 days where XTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.92 | 28.92 | ↑$0.00 (0.00%) | 28.92 | 28.92 | 12 |
| 2024-04-25 | 28.65 | 28.65 | ↑$0.00 (0.00%) | 28.65 | 28.65 | 13 |
| 2024-04-24 | 28.79 | 28.79 | ↑$0.00 (0.00%) | 28.79 | 28.79 | 12 |
| 2024-04-23 | 28.75 | 28.75 | ↑$0.00 (0.00%) | 28.75 | 28.75 | 4 |
| 2024-04-22 | 28.45 | 28.45 | ↑$0.00 (0.00%) | 28.45 | 28.45 | 19 |
| 2024-04-18 | 28.51 | 28.51 | ↑$0.00 (0.00%) | 28.51 | 28.51 | 1 |
| 2024-04-17 | 28.61 | 28.59 | ↓$0.02 (-0.06%) | 28.59 | 28.61 | 1.76K |
| 2024-04-16 | 28.73 | 28.74 | ↑$0.01 (0.04%) | 28.72 | 28.74 | 44.76K |
| 2024-04-15 | 28.84 | 28.80 | ↓$0.04 (-0.14%) | 28.78 | 28.85 | 17.96K |
| 2024-04-12 | 29.34 | 29.12 | ↓$0.22 (-0.75%) | 29.12 | 29.34 | 292 |
| 2024-04-11 | 29.55 | 29.55 | ↑$0.00 (0.00%) | 29.55 | 29.55 | 91 |
| 2024-04-10 | 29.35 | 29.33 | ↓$0.02 (-0.08%) | 29.33 | 29.35 | 261 |
| 2024-04-09 | 29.40 | 29.53 | ↑$0.13 (0.45%) | 29.37 | 29.53 | 7.96K |
| 2024-04-08 | 29.53 | 29.53 | ↑$0.00 (0.00%) | 29.53 | 29.53 | 42 |
| 2024-04-05 | 29.57 | 29.57 | ↑$0.00 (0.00%) | 29.57 | 29.57 | 27 |
| 2024-04-04 | 29.27 | 29.27 | ↑$0.00 (0.00%) | 29.27 | 29.27 | 93 |
| 2024-04-03 | 29.60 | 29.57 | ↓$0.03 (-0.11%) | 29.57 | 29.60 | 261 |
| 2024-04-02 | 29.50 | 29.55 | ↑$0.05 (0.16%) | 29.48 | 29.55 | 3.64K |
| 2024-04-01 | 29.88 | 29.75 | ↓$0.13 (-0.44%) | 29.75 | 29.88 | 7.82K |
| 2024-03-28 | 29.71 | 29.82 | ↑$0.11 (0.38%) | 29.71 | 29.84 | 1.19K |
| 2024-03-27 | 29.66 | 29.75 | ↑$0.09 (0.30%) | 29.66 | 29.75 | 547 |
| 2024-03-26 | 29.60 | 29.50 | ↓$0.10 (-0.34%) | 29.50 | 29.68 | 1.60K |
| 2024-03-25 | 29.70 | 29.60 | ↓$0.10 (-0.33%) | 29.60 | 29.70 | 186 |
| 2024-03-22 | 29.71 | 29.71 | ↑$0.00 (0.00%) | 29.71 | 29.71 | 74 |
| 2024-03-21 | 29.87 | 29.77 | ↓$0.10 (-0.33%) | 29.77 | 29.88 | 31.17K |
| 2024-03-20 | 29.66 | 29.61 | ↓$0.05 (-0.17%) | 29.61 | 29.66 | 667 |
| 2024-03-19 | 29.40 | 29.40 | ↑$0.00 (0.00%) | 29.40 | 29.40 | 121 |
| 2024-03-18 | 29.39 | 29.27 | ↓$0.12 (-0.42%) | 29.27 | 29.39 | 572 |
| 2024-03-15 | 29.10 | 29.10 | ↑$0.00 (0.00%) | 29.10 | 29.10 | 62 |
| 2024-03-14 | 29.26 | 29.26 | ↑$0.00 (0.00%) | 29.26 | 29.26 | 101 |
Create an account or log in to view more rows.
$XTR hi hi
$XTR Green by EOD guarentee
$XTR we need more volume
$XTR just hold no panic
$XTR Don't like that...
$XTR this is going to skyrocket tmr!!!
$XTR Like if you’re a bull
$XTR when this finally break out we could see huge upside
$XTR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$XTR Market is down
No worries