Get the Stockscreener App
28.05
0.60%
-0.169
After Hours:
29.45
1.40
+4.99%
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 February 07, 2025, is $28.05.
- 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 $28.05 now.
- The 52-week high stock price for XTR is $34.11, representing a 21.60% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for XTR is $27.15, indicating a -3.21% decrease from the current share price, occurred on January 13, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $28.23 | $28.05 | $0.18 | 1,025.0 | -0.60% |
| Feb 06, 2025 | $28.22 | $28.22 | $0.00 | 53.00 | +0.35% |
| Feb 05, 2025 | $28.12 | $28.05 | $0.0711 | 1,059.0 | +0.31% |
| Feb 04, 2025 | $28.03 | $27.95 | $0.0818 | 204.0 | +0.59% |
| Feb 03, 2025 | $27.99 | $27.87 | $0.1227 | 1,225.0 | -0.64% |
| Jan 31, 2025 | $28.27 | $28.05 | $0.223 | 652.0 | -0.47% |
| Jan 30, 2025 | $28.19 | $28.02 | $0.17 | 305.0 | +0.49% |
| Jan 29, 2025 | $28.13 | $28.04 | $0.0876 | 232.0 | -0.45% |
| Jan 28, 2025 | $28.17 | $28.11 | $0.06 | 2,311.0 | +0.90% |
| Jan 27, 2025 | $27.92 | $27.84 | $0.0775 | 1,395.0 | -1.43% |
| Jan 24, 2025 | $28.32 | $28.32 | $0.00 | 135.0 | -0.19% |
| Jan 23, 2025 | $28.37 | $28.34 | $0.0342 | 233.0 | +0.38% |
| Jan 22, 2025 | $28.30 | $28.27 | $0.0329 | 192.0 | +0.65% |
| Jan 21, 2025 | $28.12 | $28.00 | $0.1158 | 985.0 | +0.73% |
| Jan 17, 2025 | $27.94 | $27.88 | $0.0597 | 228.0 | +0.93% |
| Jan 16, 2025 | $27.66 | $27.62 | $0.0379 | 539.0 | -0.19% |
| Jan 15, 2025 | $27.67 | $27.67 | $0.00 | 44.00 | +1.66% |
| Jan 14, 2025 | $27.22 | $27.22 | $0.00 | 53.00 | +0.03% |
| Jan 13, 2025 | $27.21 | $27.15 | $0.0643 | 478.0 | +0.04% |
| Jan 10, 2025 | $27.20 | $27.20 | $0.00 | 124.0 | -1.26% |
| Jan 08, 2025 | $27.55 | $27.48 | $0.0705 | 484.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $28.23 | $27.87 | $0.3627 | 4,591.0 | +0.01% |
| 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% |
0.65%
Cap:
|
Volume (24h):