Global X Interest Rate Hedge ETF (RATE) Historical Stock Data
20.31 ↓0.25 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RATE is up 0.23% a day on average. There have been 21 days where Global X Interest Rate Hedge ETF closed green and 9 days where RATE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 20.20 | 20.31 | ↑$0.11 (0.55%) | 20.17 | 20.31 | 1.26K |
| 2024-12-19 | 20.55 | 20.56 | ↑$0.01 (0.05%) | 20.50 | 20.59 | 2.27K |
| 2024-12-18 | 19.81 | 20.17 | ↑$0.36 (1.81%) | 19.81 | 20.17 | 731 |
| 2024-12-17 | 19.67 | 19.67 | ↑$0.00 (0.00%) | 19.67 | 19.67 | 370 |
| 2024-12-16 | 19.55 | 19.69 | ↑$0.14 (0.71%) | 19.55 | 19.75 | 5.06K |
| 2024-12-13 | 19.52 | 19.65 | ↑$0.13 (0.67%) | 19.52 | 19.65 | 381 |
| 2024-12-12 | 19.15 | 19.40 | ↑$0.25 (1.31%) | 19.15 | 19.40 | 1.25K |
| 2024-12-11 | 18.75 | 19.00 | ↑$0.25 (1.34%) | 18.75 | 19.00 | 322 |
| 2024-12-10 | 18.80 | 18.78 | ↓$0.02 (-0.12%) | 18.78 | 18.80 | 288 |
| 2024-12-09 | 18.71 | 18.71 | ↑$0.00 (0.00%) | 18.71 | 18.71 | 249 |
| 2024-12-06 | 18.47 | 18.50 | ↑$0.03 (0.18%) | 18.45 | 18.58 | 1.04K |
| 2024-12-05 | 18.86 | 18.70 | ↓$0.16 (-0.84%) | 18.70 | 18.86 | 611 |
| 2024-12-04 | 18.84 | 18.78 | ↓$0.06 (-0.31%) | 18.78 | 18.86 | 1.27K |
| 2024-12-03 | 18.92 | 19.04 | ↑$0.12 (0.61%) | 18.92 | 19.04 | 2.83K |
| 2024-12-02 | 18.82 | 18.84 | ↑$0.02 (0.13%) | 18.81 | 19.09 | 1.52K |
| 2024-11-29 | 18.92 | 18.92 | ↑$0.00 (0.00%) | 18.92 | 18.92 | 197 |
| 2024-11-27 | 19.21 | 19.21 | ↑$0.00 (0.00%) | 19.21 | 19.21 | 77 |
| 2024-11-26 | 19.45 | 19.43 | ↓$0.02 (-0.11%) | 19.43 | 19.45 | 285 |
| 2024-11-25 | 19.29 | 19.15 | ↓$0.14 (-0.72%) | 19.15 | 19.33 | 2.91K |
| 2024-11-22 | 19.85 | 19.85 | ↑$0.00 (0.00%) | 19.85 | 19.85 | 625 |
| 2024-11-21 | 19.86 | 19.95 | ↑$0.09 (0.46%) | 19.73 | 20.01 | 6.05K |
| 2024-11-20 | 20.01 | 19.93 | ↓$0.08 (-0.40%) | 19.88 | 20.01 | 683 |
| 2024-11-19 | 19.76 | 19.80 | ↑$0.04 (0.21%) | 19.76 | 19.80 | 0.95K |
| 2024-11-18 | 20.14 | 19.96 | ↓$0.18 (-0.92%) | 19.96 | 20.14 | 1.31K |
| 2024-11-15 | 20.21 | 20.08 | ↓$0.13 (-0.64%) | 19.90 | 20.28 | 3.91K |
| 2024-11-14 | 20.07 | 20.16 | ↑$0.09 (0.46%) | 19.94 | 20.21 | 5.60K |
| 2024-11-13 | 20.19 | 20.19 | ↑$0.00 (0.00%) | 20.19 | 20.19 | 362 |
| 2024-11-12 | 19.61 | 19.91 | ↑$0.30 (1.51%) | 19.56 | 19.91 | 3.11K |
| 2024-11-11 | 19.70 | 19.69 | ↓$0.01 (-0.05%) | 19.69 | 19.72 | 308 |
| 2024-11-08 | 19.40 | 19.58 | ↑$0.18 (0.94%) | 19.40 | 19.67 | 2.06K |
Create an account or log in to view more rows.
$RATE gap it slap it ask it !
$RATE one of the poorest performed stocks for a big name.
$RATE it's just a matter of time and patience...
$RATE Starting a small position
$RATE headed back to all time highs shortly
$RATE what a horse shit show!
$RATE what’s next bulls
$RATE Beautiful!! 😀
$RATE in it to win it
$RATE more shorts the better idc