Get the Stockscreener App
28.29
0.40%
-0.113
After Hours:
28.14
-0.15
-0.53%
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 February 07, 2025, is $28.29.
- 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 15.28% to $28.29 now.
- The 52-week high stock price for XCLR is $33.84, representing a 19.62% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for XCLR is $27.48, indicating a -2.86% decrease from the current share price, occurred on January 10, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $28.47 | $28.29 | $0.18 | 3,012.0 | -0.40% |
| Feb 06, 2025 | $28.40 | $28.24 | $0.1629 | 13,660.0 | +0.39% |
| Feb 05, 2025 | $28.29 | $28.29 | $0.00 | 3.00 | +0.30% |
| Feb 04, 2025 | $28.21 | $28.18 | $0.0304 | 1,865.0 | +0.54% |
| Feb 03, 2025 | $28.06 | $27.85 | $0.2077 | 473.0 | -0.56% |
| Jan 31, 2025 | $28.40 | $28.22 | $0.1823 | 249.0 | -0.39% |
| Jan 30, 2025 | $28.36 | $28.22 | $0.14 | 667.0 | +0.43% |
| Jan 29, 2025 | $28.22 | $28.21 | $0.0126 | 100.0 | -0.44% |
| Jan 28, 2025 | $28.33 | $28.33 | $0.00 | 33.00 | +0.81% |
| Jan 27, 2025 | $28.20 | $28.07 | $0.13 | 2,214.0 | -1.32% |
| Jan 24, 2025 | $28.49 | $28.46 | $0.0267 | 462.0 | -0.11% |
| Jan 23, 2025 | $28.51 | $28.39 | $0.1169 | 520.0 | +0.32% |
| Jan 22, 2025 | $28.45 | $28.42 | $0.0284 | 435.0 | +0.62% |
| Jan 21, 2025 | $28.28 | $28.18 | $0.095 | 860.0 | +0.50% |
| Jan 17, 2025 | $28.15 | $28.04 | $0.11 | 1,352.0 | +0.89% |
| Jan 16, 2025 | $27.93 | $27.86 | $0.0703 | 4,204.0 | -0.13% |
| Jan 15, 2025 | $27.90 | $27.90 | $0.00 | 56.00 | +1.42% |
| Jan 14, 2025 | $27.60 | $27.50 | $0.0948 | 672.0 | +0.01% |
| Jan 13, 2025 | $27.50 | $27.50 | $0.0016 | 1,042.0 | +0.08% |
| Jan 10, 2025 | $27.60 | $27.48 | $0.1194 | 2,094.0 | -1.11% |
| Jan 08, 2025 | $27.82 | $27.69 | $0.13 | 3,969.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $28.47 | $27.85 | $0.619 | 22,025.0 | +0.26% |
| 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% |
0.65%
Cap:
|
Volume (24h):