Skip to main content
IC
Global X S&P 500 Collar 95-110 ETF (XCLR)
NYSEARCA: XCLR · Real-Time Price · USD
26.92
+0.60 (2.28%)
At close: May 12, 2025, 3:59 PM
26.95
+0.03 (0.12%)
After-hours: May 12, 2025, 4:05 PM EDT

XCLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202526.7926.9526.7926.9526.952.41%424
May 9, 202526.3526.3526.3126.3126.31-0.24%695
May 8, 202526.3826.3826.3826.3826.380.50%16
May 7, 202526.2526.2526.2526.2526.250.17%11
May 6, 202526.2726.2726.2026.2026.20-0.46%213
May 5, 202526.3226.3226.3226.3226.32-0.49%6
May 2, 202526.4626.4626.4526.4526.450.93%346
May 1, 202526.2126.2126.2126.2126.210.41%13
Apr 30, 202526.1026.1026.1026.1026.100.19%15
Apr 29, 202525.9226.0525.9226.0526.050.31%126
Apr 28, 202525.8225.9825.7925.9725.970.10%666
Apr 25, 202525.9525.9525.9525.9525.950.36%103
Apr 24, 202525.6325.8525.6325.8525.850.99%105
Apr 23, 202525.7325.8425.6025.6025.600.83%460
Apr 22, 202525.2425.3925.2425.3925.391.02%384
Apr 21, 202525.1525.1525.0525.1325.13-0.99%2,538
Apr 17, 202525.3925.4425.3825.3825.38-0.07%425
Apr 16, 202525.5625.5625.4025.4025.40-0.98%201
Apr 15, 202525.7825.7825.6525.6525.65-0.33%815
Apr 14, 202525.7525.7525.7425.7425.74-0.01%115
Apr 11, 202525.6925.7625.6925.7425.740.54%2,240
Apr 10, 202525.4925.6025.4925.6025.60-1.02%241
Apr 9, 202525.8725.8725.8725.8725.873.11%238
Apr 8, 202525.2425.2425.0925.0925.09-0.18%2,381
Apr 7, 202525.0425.1525.0425.1325.13-0.01%4,153
Apr 4, 202525.3625.3625.1325.1325.13-2.23%1,387
Apr 3, 202525.8025.8025.7125.7125.71-2.64%356
Apr 2, 202526.2726.4026.2726.4026.400.43%2,134
Apr 1, 202526.1226.2926.0826.2926.290.20%12,033
Mar 31, 202525.9926.2425.9926.2426.240.43%126
Mar 28, 202526.1226.1226.1226.1226.12-1.37%281
Mar 27, 202526.5226.5226.4926.4926.49-0.19%621
Mar 26, 202526.5426.5426.5426.5426.54-0.80%86
Mar 25, 202526.7526.7526.6826.7526.750.07%10,386
Mar 24, 202526.6726.7326.6726.7326.731.30%465
Mar 21, 202526.3526.3926.3526.3926.39-0.22%196,647
Mar 20, 202526.5526.5526.4026.4526.45-0.34%1,142
Mar 19, 202526.5426.5426.5426.5426.540.48%3
Mar 18, 202526.4126.4126.4126.4126.41-0.83%22
Mar 17, 202526.6526.6526.6326.6326.630.33%1,005
Mar 14, 202526.4426.5426.4326.5426.540.73%1,753
Mar 13, 202526.4426.4526.3526.3526.35-0.73%1,022
Mar 12, 202526.5826.6226.5126.5426.54-0.09%9,389
Mar 11, 202526.4826.6026.4826.5726.57-0.39%2,513
Mar 10, 202526.7126.7326.6726.6726.67-1.72%200,256
Mar 7, 202526.9927.1426.9927.1427.140.37%6,807
Mar 6, 202527.2227.2227.0127.0427.04-1.27%281
Mar 5, 202527.2227.3927.2227.3927.390.78%105
Mar 4, 202527.0927.1727.0927.1727.17-0.86%1,197
Mar 3, 202527.7827.8327.4127.4127.41-1.45%577