Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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

26.831

0.1207 (0.45%)

Mar 07 2025 - Closed

Delayed by 15 minutes

XTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	26.831	0.12	0.45%	26.62	26.87	26.62	8,848
Mar 06 2025	26.7103	-0.45	-1.64%	26.86	26.86	26.7103	337
Mar 05 2025	27.1564	0.27	1.00%	26.84	27.1564	26.84	56
Mar 04 2025	26.8863	-0.33	-1.23%	27.00	27.00	26.80	315
Mar 03 2025	27.22	-0.42	-1.50%	27.755	27.755	27.22	147
Feb 28 2025	27.6358	0.38	1.38%	27.27	27.6358	27.251	208
Feb 27 2025	27.2602	-0.40	-1.45%	27.74	27.74	27.2602	234
Feb 26 2025	27.661	-0.01	-0.02%	27.74	27.89	27.63	604
Feb 25 2025	27.6672	-0.14	-0.49%	27.80	27.80	27.6209	254
Feb 24 2025	27.8028	-0.14	-0.49%	27.99	27.99	27.8028	34
Feb 21 2025	27.94	-0.46	-1.60%	28.41	28.41	27.94	382
Feb 20 2025	28.3951	-0.11	-0.39%	28.43	28.43	28.32	163
Feb 19 2025	28.5075	0.09	0.32%	28.33	28.5075	28.33	602
Feb 18 2025	28.4161	0.03	0.11%	28.45	28.45	28.4161	192
Feb 14 2025	28.3857	0.01	0.05%	28.37	28.43	28.37	325
Feb 13 2025	28.3708	0.29	1.03%	28.18	28.3708	28.18	635
Feb 12 2025	28.0806	-0.08	-0.28%	27.95	28.0806	27.95	165
Feb 11 2025	28.1598	-0.03	-0.11%	28.07	28.1598	28.0409	271
Feb 10 2025	28.19	0.21	0.76%	28.15	28.19	28.125	1,085
Feb 07 2025	27.9782	-0.24	-0.85%	28.21	28.23	27.9782	1,041
Feb 06 2025	28.219	0.10	0.35%	28.27	28.27	28.219	53
Feb 05 2025	28.1211	0.09	0.31%	28.00	28.1211	28.00	1,059
Feb 04 2025	28.0328	0.17	0.59%	27.87	28.0328	27.87	204
Feb 03 2025	27.8673	-0.18	-0.64%	27.63	27.99	27.63	1,137
Jan 31 2025	28.047	-0.13	-0.47%	28.34	28.34	28.047	652
Jan 30 2025	28.1788	0.14	0.49%	28.12	28.19	28.02	305
Jan 29 2025	28.0424	-0.13	-0.45%	28.15	28.15	28.0424	233
Jan 28 2025	28.17	0.25	0.90%	27.99	28.17	27.99	2,311
Jan 27 2025	27.9175	-0.40	-1.43%	27.78	27.9175	27.78	1,395
Jan 24 2025	28.3213	0.05	0.19%	28.45	28.45	28.3213	134
Jan 23 2025	28.2671	0.00	0.00%	28.2671	28.2671	28.2671	0
Jan 22 2025	28.2671	0.18	0.65%	28.20	28.30	28.20	191
Jan 21 2025	28.0851	0.20	0.73%	28.00	28.12	28.00	584
Jan 17 2025	27.8803	0.26	0.93%	27.84	27.94	27.84	228
Jan 16 2025	27.6221	-0.05	-0.19%	27.77	27.77	27.6221	539
Jan 15 2025	27.6739	0.45	1.66%	27.56	27.6739	27.56	44
Jan 14 2025	27.2228	0.01	0.03%	27.33	27.33	27.2228	53
Jan 13 2025	27.2143	0.01	0.04%	26.98	27.2143	26.98	478
Jan 10 2025	27.2026	-0.35	-1.26%	27.2026	27.2026	27.2026	84
Jan 08 2025	27.5505	0.03	0.09%	27.52	27.5505	27.48	484
Jan 07 2025	27.525	-0.30	-1.06%	27.93	27.93	27.525	7,708
Jan 06 2025	27.82	0.18	0.66%	27.99	28.01	27.775	1,685
Jan 03 2025	27.6377	0.30	1.10%	27.46	27.6399	27.46	4,240
Jan 02 2025	27.3381	-0.06	-0.20%	27.58	27.58	27.19	590
Dec 31 2024	27.3941	-0.12	-0.44%	27.65	27.65	27.3941	715
Dec 30 2024	27.5139	-5.86	-17.55%	27.48	27.585	27.29	25,850
Dec 27 2024	33.3695	-0.36	-1.08%	33.54	33.54	33.29	793
Dec 26 2024	33.7341	0.05	0.14%	33.60	33.7341	33.60	456
Dec 24 2024	33.6871	0.27	0.81%	33.6871	33.6871	33.6871	31
Dec 23 2024	33.4159	0.20	0.61%	33.215	33.4159	33.215	381
Dec 20 2024	33.2125	0.31	0.94%	33.2125	33.2125	33.2125	442
Dec 19 2024	32.9036	-0.07	-0.22%	33.179	33.179	32.9036	2,619
Dec 18 2024	32.9762	-0.92	-2.71%	33.845	33.959	32.9762	1,179
Dec 17 2024	33.8942	-0.12	-0.35%	33.8942	33.8942	33.8942	1
Dec 16 2024	34.0127	0.13	0.39%	34.06	34.06	34.0127	138
Dec 13 2024	33.8811	-0.02	-0.06%	33.8811	33.8811	33.8811	30
Dec 12 2024	33.9015	-0.17	-0.49%	34.08	34.08	33.9015	2,383
Dec 11 2024	34.0697	0.29	0.84%	34.07	34.07	34.0697	3,064
Dec 10 2024	33.7846	-0.10	-0.31%	33.7846	33.7846	33.7846	116
Dec 09 2024	33.8885	-0.22	-0.64%	34.12	34.12	33.8885	1,498

Global X S&P 500 Tail Ri...

Aurora Innovations

Ams&p 500ii Acc

ProShares UltraShort FTS...

United Airlines

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