Global X S&P 500® Tail Risk ETF (XTR) Historical Stock Data
33.21 ↑0.31 (0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XTR is down -0.14% a day on average. There have been 20 days where Global X S&P 500® Tail Risk ETF closed green and 10 days where XTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.21 | 33.21 | ↑$0.00 (0.00%) | 33.21 | 33.21 | 452 |
| 2024-12-19 | 33.18 | 32.90 | ↓$0.28 (-0.83%) | 32.90 | 33.18 | 2.63K |
| 2024-12-18 | 33.96 | 32.98 | ↓$0.98 (-2.89%) | 32.98 | 33.96 | 1.18K |
| 2024-12-17 | 33.89 | 33.89 | ↑$0.00 (0.00%) | 33.89 | 33.89 | 4 |
| 2024-12-16 | 34.01 | 34.01 | ↑$0.00 (0.00%) | 34.01 | 34.01 | 138 |
| 2024-12-13 | 33.88 | 33.88 | ↑$0.00 (0.00%) | 33.88 | 33.88 | 33 |
| 2024-12-12 | 34.08 | 33.90 | ↓$0.18 (-0.52%) | 33.90 | 34.08 | 2.39K |
| 2024-12-11 | 34.07 | 34.07 | ↓$0.00 (0.00%) | 34.07 | 34.07 | 3.07K |
| 2024-12-10 | 33.78 | 33.78 | ↑$0.00 (0.00%) | 33.78 | 33.78 | 125 |
| 2024-12-09 | 34.05 | 33.89 | ↓$0.16 (-0.47%) | 33.89 | 34.05 | 1.50K |
| 2024-12-06 | 34.11 | 34.11 | ↑$0.00 (0.00%) | 34.11 | 34.11 | 121 |
| 2024-12-05 | 34.06 | 34.02 | ↓$0.04 (-0.12%) | 34.02 | 34.06 | 258 |
| 2024-12-04 | 34.08 | 34.08 | ↑$0.00 (0.00%) | 34.08 | 34.08 | 300 |
| 2024-12-03 | 33.80 | 33.92 | ↑$0.12 (0.35%) | 33.80 | 33.92 | 336 |
| 2024-12-02 | 33.86 | 33.86 | ↑$0.00 (0.00%) | 33.86 | 33.86 | 66 |
| 2024-11-29 | 33.80 | 33.80 | ↑$0.00 (0.00%) | 33.80 | 33.80 | 75 |
| 2024-11-27 | 33.58 | 33.58 | ↑$0.00 (0.00%) | 33.58 | 33.58 | 70 |
| 2024-11-26 | 33.72 | 33.71 | ↓$0.00 (-0.01%) | 33.71 | 33.72 | 297 |
| 2024-11-25 | 33.57 | 33.53 | ↓$0.04 (-0.12%) | 33.51 | 33.57 | 1.04K |
| 2024-11-22 | 33.37 | 33.45 | ↑$0.08 (0.25%) | 33.37 | 33.45 | 228 |
| 2024-11-21 | 33.33 | 33.33 | ↑$0.00 (0.00%) | 33.33 | 33.33 | 98 |
| 2024-11-20 | 33.00 | 33.13 | ↑$0.13 (0.40%) | 32.88 | 33.13 | 1.41K |
| 2024-11-19 | 33.12 | 33.12 | ↑$0.00 (0.00%) | 33.12 | 33.12 | 30 |
| 2024-11-18 | 32.98 | 32.98 | ↑$0.00 (0.00%) | 32.98 | 32.98 | 86 |
| 2024-11-15 | 32.91 | 32.89 | ↓$0.02 (-0.07%) | 32.89 | 32.91 | 330 |
| 2024-11-14 | 33.29 | 33.29 | ↑$0.00 (0.00%) | 33.29 | 33.29 | 110 |
| 2024-11-13 | 33.49 | 33.49 | ↑$0.00 (0.00%) | 33.49 | 33.49 | 17 |
| 2024-11-12 | 33.40 | 33.49 | ↑$0.10 (0.30%) | 33.40 | 33.49 | 229 |
| 2024-11-11 | 33.70 | 33.57 | ↓$0.13 (-0.37%) | 33.57 | 33.70 | 460 |
| 2024-11-08 | 33.83 | 33.83 | ↑$0.00 (0.00%) | 33.83 | 33.83 | 1.44K |
Create an account or log in to view more rows.
$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!
$XTR shorters eat my shit
$XTR lmfao
lfg babies
$XTR just added more
$XTR LOADING UP HERE!
$XTR Somethings happening Monday.
$XTR hi hi