Global X S&P 500® Tail Risk ETF (XTR)
30.01
-0.01
(-0.02%)
USD |
NYSEARCA |
May 17, 16:00
XTR Price: 30.01 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 11.00 |
May 16, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 10.00 |
May 15, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 4.000 |
May 14, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 8.000 |
May 13, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 8.000 |
May 10, 2024 | 29.55 | 29.58 | 29.55 | 29.58 | 756.00 |
May 09, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 53.00 |
May 08, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 9.000 |
May 07, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 1.000 |
May 06, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 108.00 |
May 03, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 9.000 |
May 02, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 3.000 |
May 01, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 10.00 |
Apr 30, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 0.000 |
Apr 29, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 18.00 |
Apr 26, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 12.00 |
Apr 25, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 13.00 |
Apr 24, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 12.00 |
Apr 23, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 4.000 |
Apr 22, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 19.00 |
Apr 19, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 0.000 |
Apr 18, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 1.000 |
Apr 17, 2024 | 28.61 | 28.61 | 28.59 | 28.59 | 1759.00 |
Apr 16, 2024 | 28.73 | 28.74 | 28.72 | 28.74 | 44758.00 |
Apr 15, 2024 | 28.84 | 28.85 | 28.78 | 28.80 | 17958.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.05
Minimum
Oct 14 2022
30.05
Maximum
May 15 2024
25.52
Average
25.33
Median