Skip to main content
IC
Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
26.93
+0.76 (2.89%)
At close: May 12, 2025, 4:00 PM
26.93
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

XTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202526.8326.9326.7726.9326.932.88%933
May 9, 202526.1726.1726.1726.1726.17-0.15%28
May 8, 202526.2226.2226.2126.2126.210.55%4,034
May 7, 202526.1226.1226.0726.0726.070.20%1,931
May 6, 202525.9026.0225.8926.0226.02-0.58%4,018
May 5, 202526.1726.1726.1726.1726.17-0.50%13
May 2, 202526.3026.3026.3026.3026.301.10%80
May 1, 202526.0226.0226.0226.0226.020.50%14
Apr 30, 202525.6525.8925.6525.8925.890.21%584
Apr 29, 202525.8325.8325.8325.8325.830.40%61
Apr 28, 202525.5425.7325.5425.7325.730.13%426
Apr 25, 202525.7025.7025.7025.7025.700.50%16
Apr 24, 202525.5725.5725.5725.5725.571.39%10
Apr 23, 202525.2225.2225.2225.2225.221.26%8
Apr 22, 202524.9124.9124.9124.9124.911.38%27
Apr 21, 202524.5724.5724.5724.5724.57-1.43%37
Apr 17, 202524.9224.9224.9224.9224.92-0.10%9
Apr 16, 202524.9524.9524.9524.9524.95-1.49%176
Apr 15, 202525.4925.4925.3325.3325.33-0.26%245
Apr 14, 202525.4025.4025.3925.3925.390.02%10,117
Apr 11, 202525.3925.3925.3925.3925.390.85%29
Apr 10, 202525.1125.1825.1125.1825.18-1.56%10,068
Apr 9, 202525.5725.5725.5725.5725.574.74%66
Apr 8, 202524.7524.7624.4224.4224.42-0.38%862
Apr 7, 202524.2224.5124.2224.5124.51-0.06%1,065
Apr 4, 202524.9624.9624.5324.5324.53-3.25%3,400
Apr 3, 202525.3525.3525.3525.3525.35-3.70%47
Apr 2, 202526.3226.3226.3226.3226.320.69%37
Apr 1, 202526.1426.1426.1426.1426.140.25%150
Mar 31, 202526.0826.0826.0826.0826.080.47%112
Mar 28, 202525.9625.9625.9625.9625.96-1.69%13
Mar 27, 202526.4026.4026.4026.4026.40-0.26%21
Mar 26, 202526.6326.6326.4726.4726.47-0.89%229
Mar 25, 202526.7026.7126.6526.7126.710.03%1,629
Mar 24, 202526.7026.7026.7026.7026.701.60%122
Mar 21, 202526.1126.2826.1126.2826.28-0.10%395
Mar 20, 202526.3126.3126.3126.3126.31-0.19%19
Mar 19, 202526.3626.3626.3626.3626.361.09%32
Mar 18, 202526.0926.0926.0726.0726.07-1.19%181
Mar 17, 202526.5026.5026.3926.3926.390.65%179
Mar 14, 202526.2226.2226.2226.2226.221.95%154
Mar 13, 202525.8425.8425.7225.7225.72-1.35%195
Mar 12, 202526.2126.2126.0726.0726.070.18%227
Mar 11, 202526.0026.0925.9526.0226.02-0.65%1,541
Mar 10, 202526.3426.3426.0726.1926.19-2.38%3,084
Mar 7, 202526.7226.8726.6726.8326.830.45%8,852
Mar 6, 202526.8626.8626.7126.7126.71-1.64%337
Mar 5, 202527.1627.1627.1627.1627.161.00%56
Mar 4, 202526.8926.8926.8926.8926.89-1.23%315
Mar 3, 202527.2227.2227.2227.2227.22-1.51%147