Get the Stockscreener App
30.94
1.07%
-0.3349
Global X S P 500 Tail Risk Etf Stock (XTR) Price History
The historical daily chart and data for Global X S P 500 Tail Risk Etf stock (XTR), show that the latest closing stock price as of December 12, 2025, is $30.94.
- Global X S P 500 Tail Risk Etf all-time high stock price is $34.11, occurred on December 06, 2024.
- The lowest Global X S P 500 Tail Risk Etf stock price recorded was $0.00 on July 09, 2024. Since then, Global X S P 500 Tail Risk Etf's stock price has risen over to $30.94 now.
- The 52-week high stock price for XTR is $34.01, representing a 9.92% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for XTR is $24.22, indicating a -21.73% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $31.30 | $30.94 | $0.3567 | 524.0 | -1.07% |
| Dec 11, 2025 | $31.28 | $31.10 | $0.1781 | 3,078.0 | +0.15% |
| Dec 10, 2025 | $31.24 | $31.19 | $0.0515 | 2,018.0 | +0.68% |
| Dec 09, 2025 | $31.03 | $31.02 | $0.0105 | 489.0 | +0.02% |
| Dec 08, 2025 | $31.17 | $31.01 | $0.1552 | 137.0 | -0.39% |
| Dec 05, 2025 | $31.19 | $31.14 | $0.0516 | 268.0 | +0.20% |
| Dec 04, 2025 | $31.13 | $31.07 | $0.0566 | 1,209.0 | +0.02% |
| Dec 03, 2025 | $31.07 | $31.02 | $0.0474 | 426.0 | +0.30% |
| Dec 02, 2025 | $30.97 | $30.93 | $0.0444 | 523.0 | +0.27% |
| Dec 01, 2025 | $31.07 | $30.89 | $0.18 | 1,497.0 | -0.50% |
| Nov 28, 2025 | $31.05 | $30.88 | $0.1611 | 412.0 | +0.34% |
| Nov 26, 2025 | $30.94 | $30.94 | $0.00 | 145.0 | +0.69% |
| Nov 25, 2025 | $30.73 | $30.73 | $0.00 | 93.00 | +0.85% |
| Nov 24, 2025 | $30.47 | $30.43 | $0.0389 | 932.0 | +1.44% |
| Nov 21, 2025 | $30.04 | $29.87 | $0.1689 | 491.0 | +0.64% |
| Nov 20, 2025 | $29.84 | $29.84 | $0.00 | 511.0 | -1.28% |
| Nov 19, 2025 | $30.23 | $30.23 | $0.00 | 80.00 | +0.24% |
| Nov 18, 2025 | $30.16 | $30.16 | $0.00 | 37.00 | -0.67% |
| Nov 17, 2025 | $30.36 | $30.36 | $0.00 | 147.0 | -0.74% |
| Nov 14, 2025 | $30.76 | $30.59 | $0.172 | 280.0 | -0.04% |
Global X S P 500 Tail Risk Etf Stock (XTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X S P 500 Tail Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X S P 500 Tail Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $31.30 | $30.89 | $0.4099 | 10,693.0 | -0.33% |
| Nov, 2025 | $31.20 | $29.84 | $1.36 | 14,474.0 | -0.16% |
| Oct, 2025 | $31.39 | $29.98 | $1.41 | 59,019.0 | +2.10% |
| Sep, 2025 | $30.55 | $29.22 | $1.33 | 9,324.0 | +3.51% |
| Aug, 2025 | $29.64 | $28.45 | $1.19 | 18,856.0 | +1.87% |
| Jul, 2025 | $29.18 | $28.34 | $0.8436 | 8,804.0 | +1.79% |
| Jun, 2025 | $28.38 | $27.36 | $1.02 | 4,405.0 | +4.00% |
| May, 2025 | $27.49 | $25.89 | $1.60 | 25,414.0 | +5.40% |
| Apr, 2025 | $26.32 | $24.22 | $2.10 | 27,252.0 | -0.73% |
| Mar, 2025 | $27.22 | $25.72 | $1.50 | 17,551.0 | -5.64% |
| Feb, 2025 | $28.51 | $27.25 | $1.26 | 8,736.0 | -1.47% |
| Jan, 2025 | $28.37 | $27.15 | $1.22 | 22,825.0 | +2.38% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.11 | $27.29 | $6.82 | 40,185.0 | -18.60% |
| Nov, 2024 | $33.83 | $32.07 | $1.76 | 7,269.0 | +5.22% |
| Oct, 2024 | $32.92 | $32.09 | $0.8258 | 10,081.0 | -0.79% |
| Sep, 2024 | $32.38 | $30.46 | $1.92 | 3,212.0 | +1.92% |
| Aug, 2024 | $31.77 | $29.60 | $2.17 | 8,832.0 | +2.17% |
| Jul, 2024 | $31.87 | $30.50 | $1.37 | 2,706.0 | +1.04% |
| Jun, 2024 | $31.17 | $29.89 | $1.28 | 10,096.0 | +3.07% |
| May, 2024 | $30.13 | $28.49 | $1.64 | 1,563.0 | +4.39% |
| Apr, 2024 | $29.88 | $28.29 | $1.59 | 85,009.0 | -4.08% |
| Mar, 2024 | $29.95 | $28.74 | $1.21 | 40,067.0 | +2.88% |
| Feb, 2024 | $28.99 | $27.85 | $1.14 | 11,709.0 | +5.17% |
| Jan, 2024 | $28.18 | $26.70 | $1.48 | 24,230.0 | +1.64% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.37 | $26.06 | $1.31 | 18,670.0 | +3.60% |
| Nov, 2023 | $26.18 | $24.40 | $1.77 | 1,047.0 | +8.08% |
| Oct, 2023 | $25.18 | $23.95 | $1.24 | 1,105.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):