Global X S&P 500® Tail Risk ETF (XTR) Historical Stock Data
26.17 ↓0.04 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XTR is down -0.01% a day on average. There have been 24 days where Global X S&P 500® Tail Risk ETF closed green and 6 days where XTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 26.17 | 26.17 | ↑$0.00 (0.00%) | 26.17 | 26.17 | 28 |
| 2025-05-08 | 26.22 | 26.21 | ↓$0.01 (-0.02%) | 26.21 | 26.22 | 4.03K |
| 2025-05-07 | 26.12 | 26.07 | ↓$0.05 (-0.19%) | 26.07 | 26.12 | 1.93K |
| 2025-05-06 | 25.90 | 26.02 | ↑$0.12 (0.45%) | 25.89 | 26.02 | 4.02K |
| 2025-05-05 | 26.17 | 26.17 | ↑$0.00 (0.00%) | 26.17 | 26.17 | 13 |
| 2025-05-02 | 26.30 | 26.30 | ↑$0.00 (0.00%) | 26.30 | 26.30 | 80 |
| 2025-05-01 | 26.02 | 26.02 | ↑$0.00 (0.00%) | 26.02 | 26.02 | 14 |
| 2025-04-30 | 25.65 | 25.89 | ↑$0.24 (0.93%) | 25.65 | 25.89 | 584 |
| 2025-04-29 | 25.83 | 25.83 | ↑$0.00 (0.00%) | 25.83 | 25.83 | 61 |
| 2025-04-28 | 25.54 | 25.73 | ↑$0.19 (0.75%) | 25.54 | 25.73 | 426 |
| 2025-04-25 | 25.70 | 25.70 | ↑$0.00 (0.00%) | 25.70 | 25.70 | 16 |
| 2025-04-24 | 25.57 | 25.57 | ↑$0.00 (0.00%) | 25.57 | 25.57 | 10 |
| 2025-04-23 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.22 | 25.22 | 4 |
| 2025-04-22 | 24.91 | 24.91 | ↑$0.00 (0.00%) | 24.91 | 24.91 | 27 |
| 2025-04-21 | 24.57 | 24.57 | ↑$0.00 (0.00%) | 24.57 | 24.57 | 37 |
| 2025-04-17 | 24.92 | 24.92 | ↑$0.00 (0.00%) | 24.92 | 24.92 | 9 |
| 2025-04-16 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.95 | 24.95 | 176 |
| 2025-04-15 | 25.49 | 25.33 | ↓$0.16 (-0.64%) | 25.33 | 25.49 | 245 |
| 2025-04-14 | 25.40 | 25.39 | ↓$0.01 (-0.02%) | 25.39 | 25.40 | 10.12K |
| 2025-04-11 | 25.39 | 25.39 | ↑$0.00 (0.00%) | 25.39 | 25.39 | 29 |
| 2025-04-10 | 25.11 | 25.18 | ↑$0.06 (0.25%) | 25.11 | 25.18 | 10.07K |
| 2025-04-09 | 25.57 | 25.57 | ↑$0.00 (0.00%) | 25.57 | 25.57 | 66 |
| 2025-04-08 | 24.75 | 24.42 | ↓$0.34 (-1.36%) | 24.42 | 24.75 | 862 |
| 2025-04-07 | 24.22 | 24.51 | ↑$0.29 (1.20%) | 24.22 | 24.51 | 1.07K |
| 2025-04-04 | 24.96 | 24.53 | ↓$0.43 (-1.74%) | 24.53 | 24.96 | 3.40K |
| 2025-04-03 | 25.35 | 25.35 | ↑$0.00 (0.00%) | 25.35 | 25.35 | 47 |
| 2025-04-02 | 26.32 | 26.32 | ↑$0.00 (0.00%) | 26.32 | 26.32 | 37 |
| 2025-04-01 | 26.14 | 26.14 | ↑$0.00 (0.00%) | 26.14 | 26.14 | 150 |
| 2025-03-31 | 26.08 | 26.08 | ↑$0.00 (0.00%) | 26.08 | 26.08 | 112 |
| 2025-03-28 | 25.96 | 25.96 | ↑$0.00 (0.00%) | 25.96 | 25.96 | 13 |
Create an account or log in to view more rows.
$XTR buying this dip
$XTR GET IN mofos!!!
$XTR go to the bathroom
come back to green! I like it!
$XTR Mindset is key
$XTR super bullish
$XTR R-E-L-A-X Green is coming
$XTR if your selling dont regret it later
$XTR pump up the volume
$XTR we like the stock
$XTR It’s that TIME!! To Double down!