Get the Stockscreener App
32.17
0.26%
0.083
After Hours:
32.07
-0.1011
-0.31%
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 September 30, 2024, is $32.17.
- Global X S P 500 Collar 95 110 Etf all-time high stock price is $32.13, occurred on September 27, 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 31.09% to $32.17 now.
- The 52-week high stock price for XCLR is $32.13, representing a -0.13% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for XCLR is $24.54, indicating a -23.72% decrease from the current share price, occurred on October 27, 2023.
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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $32.17 | $32.07 | $0.0966 | 141.0 | +0.26% |
| Sep 27, 2024 | $32.13 | $32.07 | $0.0612 | 3,547.0 | +0.01% |
| Sep 26, 2024 | $32.09 | $32.09 | $0.00 | 113.0 | +0.31% |
| Sep 25, 2024 | $31.99 | $31.99 | $0.00 | 1.00 | -0.07% |
| Sep 24, 2024 | $32.01 | $31.93 | $0.0782 | 751.0 | +0.16% |
| Sep 23, 2024 | $31.96 | $31.89 | $0.0685 | 308.0 | +0.15% |
| Sep 20, 2024 | $31.91 | $31.82 | $0.0894 | 475.0 | -0.19% |
| Sep 19, 2024 | $31.97 | $31.97 | $0.00 | 1.00 | +1.64% |
| Sep 18, 2024 | $31.45 | $31.45 | $0.00 | 0.00 | -0.24% |
| Sep 17, 2024 | $31.60 | $31.53 | $0.0717 | 200.0 | -0.02% |
| Sep 16, 2024 | $31.53 | $31.49 | $0.0432 | 118.0 | +0.16% |
| Sep 13, 2024 | $31.48 | $31.48 | $0.00 | 61.00 | +0.61% |
| Sep 12, 2024 | $31.29 | $31.09 | $0.2031 | 250.0 | +0.67% |
| Sep 11, 2024 | $31.08 | $31.08 | $0.00 | 0.00 | +0.98% |
| Sep 10, 2024 | $30.78 | $30.78 | $0.00 | 2.00 | +0.46% |
| Sep 09, 2024 | $30.64 | $30.64 | $0.00 | 55.00 | +0.82% |
| Sep 06, 2024 | $30.39 | $30.39 | $0.00 | 9.00 | -1.39% |
| Sep 05, 2024 | $30.85 | $30.82 | $0.0315 | 3,102.0 | -0.44% |
| Sep 04, 2024 | $30.95 | $30.95 | $0.00 | 7.00 | -0.26% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $32.17 | $30.39 | $1.78 | 10,290.0 | +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% |
0.36%
0.35%
Cap:
|
Volume (24h):