Get the Stockscreener App
33.58
0.39%
-0.1322
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 November 27, 2024, is $33.58.
- Global X S P 500 Tail Risk Etf all-time high stock price is $33.83, occurred on November 08, 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 $33.58 now.
- The 52-week high stock price for XTR is $33.83, representing a 0.74% increase from the current share price, occurred on November 08, 2024.
- The 52-week low stock price for XTR is $26.06, indicating a -22.40% decrease from the current share price, occurred on December 06, 2023.
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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $33.58 | $33.58 | $0.00 | 70.00 | -0.39% |
| Nov 26, 2024 | $33.72 | $33.71 | $0.0041 | 297.0 | +0.56% |
| Nov 25, 2024 | $33.57 | $33.51 | $0.0616 | 1,038.0 | +0.23% |
| Nov 22, 2024 | $33.45 | $33.37 | $0.082 | 228.0 | +0.37% |
| Nov 21, 2024 | $33.33 | $33.33 | $0.00 | 98.00 | +0.60% |
| Nov 20, 2024 | $33.13 | $32.88 | $0.2519 | 1,405.0 | +0.04% |
| Nov 19, 2024 | $33.12 | $33.12 | $0.00 | 30.00 | +0.41% |
| Nov 18, 2024 | $32.98 | $32.98 | $0.00 | 86.00 | +0.29% |
| Nov 15, 2024 | $32.91 | $32.89 | $0.0219 | 330.0 | -1.21% |
| Nov 14, 2024 | $33.29 | $33.29 | $0.00 | 110.0 | -0.60% |
| Nov 13, 2024 | $33.49 | $33.49 | $0.00 | 17.00 | -0.01% |
| Nov 12, 2024 | $33.49 | $33.40 | $0.0999 | 229.0 | -0.24% |
| Nov 11, 2024 | $33.70 | $33.57 | $0.1261 | 460.0 | -0.76% |
| Nov 08, 2024 | $33.83 | $33.83 | $0.00 | 1,435.0 | +1.20% |
| Nov 07, 2024 | $33.43 | $33.43 | $0.00 | 0.00 | +0.71% |
| Nov 06, 2024 | $33.19 | $32.97 | $0.2223 | 523.0 | +2.44% |
| Nov 05, 2024 | $32.40 | $32.24 | $0.1611 | 227.0 | +1.03% |
| Nov 04, 2024 | $32.14 | $32.07 | $0.0645 | 603.0 | -0.39% |
| Nov 01, 2024 | $32.20 | $32.20 | $0.00 | 8.00 | +0.23% |
| Oct 31, 2024 | $32.36 | $32.12 | $0.2354 | 120.0 | -1.55% |
| Oct 30, 2024 | $32.63 | $32.63 | $0.00 | 156.0 | -0.32% |
| Oct 29, 2024 | $32.73 | $32.73 | $0.00 | 9.00 | +0.14% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $33.83 | $32.07 | $1.76 | 7,264.0 | +4.54% |
| 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% |
0.04%
0.54%
Cap:
|
Volume (24h):