Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Global X S&P 500 Tail Risk ETF (XTR)
Global X S&P 500 Tail Risk ETF (XTR) Historical

XTR Global X S&P 500 Tail Risk ETF

31.0361

0.0602 (0.19%)

After Hours

Last Updated: 16:15:00

Delayed by 15 minutes

XTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	30.9759	0.08	0.25%	30.9759	30.9759	30.9759	35
Jun 24 2024	30.8979	-0.16	-0.53%	31.01	31.01	30.8979	149
Jun 21 2024	31.0616	0.04	0.14%	30.96	31.0616	30.96	33
Jun 20 2024	31.0168	-0.07	-0.22%	31.16	31.1658	31.0168	1,084
Jun 18 2024	31.084	0.07	0.23%	31.01	31.084	31.01	413
Jun 17 2024	31.0118	0.27	0.88%	30.71	31.0118	30.71	2,038
Jun 14 2024	30.742	-0.04	-0.14%	30.67	30.742	30.67	2,007
Jun 13 2024	30.7843	0.07	0.22%	30.81	30.81	30.72	2,846
Jun 12 2024	30.7174	0.29	0.97%	30.65	30.7174	30.65	13
Jun 11 2024	30.4235	0.07	0.24%	30.28	30.4235	30.28	232
Jun 10 2024	30.352	0.07	0.24%	30.29	30.352	30.29	116
Jun 07 2024	30.2789	-0.02	-0.08%	30.26	30.2789	30.26	84
Jun 06 2024	30.3033	0.00	-0.01%	30.32	30.32	30.3033	108
Jun 05 2024	30.3058	0.35	1.16%	30.12	30.3058	30.12	21
Jun 04 2024	29.9595	0.07	0.24%	29.845	29.9595	29.845	2
Jun 03 2024	29.8884	0.03	0.10%	29.995	29.995	29.8884	42
May 31 2024	29.8593	0.21	0.72%	29.69	29.8593	29.69	16
May 30 2024	29.6468	-0.17	-0.59%	29.74	29.74	29.6468	69
May 29 2024	29.8217	-0.20	-0.66%	30.31	30.31	29.8217	11
May 28 2024	30.0191	0.00	0.01%	30.08	30.08	29.87	187
May 24 2024	30.0166	0.17	0.57%	29.94	30.0166	29.94	5
May 23 2024	29.8457	-0.18	-0.59%	30.20	30.20	29.8457	249
May 22 2024	30.0229	-0.11	-0.37%	30.13	30.13	30.0229	20
May 21 2024	30.1349	0.09	0.30%	30.1349	30.1349	30.1349	3
May 20 2024	30.044	0.03	0.10%	29.97	30.044	29.97	14
May 17 2024	30.014	-0.01	-0.02%	29.955	30.014	29.955	11
May 16 2024	30.0207	-0.03	-0.11%	30.05	30.05	30.0207	10
May 15 2024	30.0548	0.34	1.13%	29.86	30.0548	29.86	4
May 14 2024	29.7193	0.16	0.54%	29.58	29.7193	29.58	8
May 13 2024	29.559	-0.02	-0.07%	29.66	29.66	29.559	8
May 10 2024	29.58	0.10	0.34%	29.55	29.58	29.55	756
May 09 2024	29.4784	0.11	0.36%	29.36	29.4784	29.36	53
May 08 2024	29.3722	0.00	0.00%	29.28	29.3722	29.28	9
May 07 2024	29.3729	0.06	0.21%	29.3729	29.3729	29.3729	0
May 06 2024	29.3108	0.27	0.91%	29.26	29.3108	29.26	108
May 03 2024	29.0456	0.37	1.28%	28.97	29.0456	28.97	9
May 02 2024	28.6781	0.19	0.65%	28.69	28.69	28.6781	3
May 01 2024	28.4919	-0.11	-0.39%	28.52	28.52	28.4919	10
Apr 30 2024	28.6045	-0.37	-1.28%	28.6045	28.6045	28.6045	0
Apr 29 2024	28.9764	0.06	0.21%	29.02	29.02	28.9764	18
Apr 26 2024	28.917	0.27	0.94%	28.83	28.917	28.83	12
Apr 25 2024	28.647	-0.14	-0.48%	28.45	28.647	28.45	13
Apr 24 2024	28.7852	0.03	0.11%	28.80	28.80	28.7852	12
Apr 23 2024	28.7541	0.30	1.06%	28.57	28.7541	28.57	4
Apr 22 2024	28.4524	0.16	0.57%	28.43	28.4524	28.43	19
Apr 19 2024	28.291	-0.22	-0.76%	28.291	28.291	28.291	0
Apr 18 2024	28.5072	-0.09	-0.30%	28.65	28.65	28.5072	1
Apr 17 2024	28.5942	-0.15	-0.51%	28.87	28.87	28.5942	1,759
Apr 16 2024	28.7404	-0.06	-0.21%	28.82	28.82	28.72	44,758
Apr 15 2024	28.80	-0.32	-1.10%	29.39	29.39	28.78	17,857
Apr 12 2024	29.12	-0.43	-1.45%	29.35	29.35	29.12	303
Apr 11 2024	29.5476	0.22	0.75%	29.38	29.5476	29.38	91
Apr 10 2024	29.3264	-0.21	-0.70%	29.17	29.35	29.17	261
Apr 09 2024	29.532	0.01	0.02%	29.3998	29.532	29.37	7,955
Apr 08 2024	29.5255	-0.04	-0.14%	29.62	29.62	29.5255	42
Apr 05 2024	29.5668	0.30	1.01%	29.34	29.5668	29.34	27
Apr 04 2024	29.2715	-0.30	-1.00%	29.32	29.32	29.2715	93
Apr 03 2024	29.5678	0.02	0.07%	29.48	29.60	29.48	261
Apr 02 2024	29.5471	-0.20	-0.67%	29.50	29.5471	29.4768	3,640
Apr 01 2024	29.7473	-0.08	-0.25%	29.76	29.88	29.7473	7,724
Mar 28 2024	29.8225	0.07	0.25%	29.71	29.84	29.71	1,193

Global X S&P 500 Tail Ri...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions