Get the Stockscreener App
25.38
0.07%
-0.0182
Global X S P 500 Collar 95 110 Etf Stock (XCLR) Price History
The historical daily chart and data for Global X S P 500 Collar 95 110 Etf stock (XCLR), show that the latest closing stock price as of April 17, 2025, is $25.38.
- Global X S P 500 Collar 95 110 Etf all-time high stock price is $33.84, occurred on December 11, 2024.
- The lowest Global X S P 500 Collar 95 110 Etf stock price recorded was $24.54 on October 27, 2023. Since then, Global X S P 500 Collar 95 110 Etf's stock price has risen over 3.43% to $25.38 now.
- The 52-week high stock price for XCLR is $33.84, representing a 33.33% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for XCLR is $25.04, indicating a -1.35% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XCLR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $25.44 | $25.38 | $0.0585 | 425.0 | -0.07% |
| Apr 16, 2025 | $25.56 | $25.40 | $0.1603 | 201.0 | -0.98% |
| Apr 15, 2025 | $25.78 | $25.65 | $0.13 | 815.0 | -0.33% |
| Apr 14, 2025 | $25.75 | $25.74 | $0.0131 | 115.0 | -0.01% |
| Apr 11, 2025 | $25.76 | $25.69 | $0.07 | 2,240.0 | +0.54% |
| Apr 10, 2025 | $25.60 | $25.49 | $0.109 | 241.0 | -1.02% |
| Apr 09, 2025 | $25.87 | $25.87 | $0.00 | 238.0 | +3.11% |
| Apr 08, 2025 | $25.24 | $25.09 | $0.1549 | 2,342.0 | -0.18% |
| Apr 07, 2025 | $25.15 | $25.04 | $0.11 | 4,003.0 | -0.01% |
| Apr 04, 2025 | $25.36 | $25.13 | $0.2271 | 1,387.0 | -2.23% |
| Apr 03, 2025 | $25.80 | $25.71 | $0.0945 | 356.0 | -2.64% |
| Apr 02, 2025 | $26.40 | $26.27 | $0.1317 | 2,134.0 | +0.43% |
| Apr 01, 2025 | $26.29 | $26.08 | $0.2087 | 12,033.0 | +0.20% |
| Mar 31, 2025 | $26.24 | $25.99 | $0.2473 | 126.0 | +0.43% |
| Mar 28, 2025 | $26.12 | $26.12 | $0.00 | 281.0 | -1.37% |
| Mar 27, 2025 | $26.52 | $26.49 | $0.0337 | 621.0 | -0.19% |
| Mar 26, 2025 | $26.54 | $26.54 | $0.00 | 85.00 | -0.80% |
| Mar 25, 2025 | $26.75 | $26.68 | $0.0719 | 10,386.0 | +0.07% |
| Mar 24, 2025 | $26.73 | $26.67 | $0.0621 | 465.0 | +1.30% |
| Mar 21, 2025 | $26.39 | $26.35 | $0.0382 | 196,647.0 | -0.22% |
Global X S P 500 Collar 95 110 Etf Stock (XCLR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X S P 500 Collar 95 110 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XCLR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X S P 500 Collar 95 110 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X S P 500 Collar 95 110 Etf Stock (XCLR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $26.40 | $25.04 | $1.36 | 26,955.0 | -3.26% |
| Mar, 2025 | $27.83 | $25.99 | $1.84 | 433,695.0 | -5.67% |
| Feb, 2025 | $28.66 | $27.50 | $1.16 | 26,713.0 | -1.43% |
| Jan, 2025 | $28.51 | $27.48 | $1.03 | 25,090.0 | +1.99% |
Global X S P 500 Collar 95 110 Etf Stock (XCLR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.84 | $27.60 | $6.24 | 53,564.0 | -16.96% |
| Nov, 2024 | $33.55 | $31.91 | $1.64 | 7,688.0 | +4.77% |
| Oct, 2024 | $32.68 | $31.91 | $0.77 | 27,945.0 | -0.64% |
| Sep, 2024 | $32.17 | $30.39 | $1.78 | 10,149.0 | +1.79% |
| Aug, 2024 | $31.60 | $29.83 | $1.78 | 3,545.0 | +1.96% |
| Jul, 2024 | $31.67 | $30.49 | $1.18 | 6,152.0 | +0.92% |
| Jun, 2024 | $31.00 | $29.74 | $1.26 | 26,995.0 | +3.11% |
| May, 2024 | $30.07 | $28.58 | $1.49 | 42,738.0 | +3.86% |
| Apr, 2024 | $29.64 | $28.47 | $1.18 | 9,520.0 | -3.44% |
| Mar, 2024 | $29.72 | $28.82 | $0.9035 | 19,764.0 | +2.70% |
| Feb, 2024 | $28.92 | $27.84 | $1.08 | 776.0 | +4.84% |
| Jan, 2024 | $27.94 | $26.81 | $1.13 | 12,005.0 | +1.50% |
Global X S P 500 Collar 95 110 Etf Stock (XCLR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.41 | $26.15 | $1.26 | 2,349.0 | +3.50% |
| Nov, 2023 | $26.26 | $24.77 | $1.49 | 4,274.0 | +6.48% |
| Oct, 2023 | $25.42 | $24.54 | $0.8766 | 10,096.0 | +0.00% |
0.24%
0.01%
Cap:
|
Volume (24h):