Global X Interest Rate Hedge ETF (RATE)
19.81
-0.37
(-1.85%)
USD |
NYSEARCA |
Nov 04, 16:00
RATE Price: 19.81 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 19.75 | 19.89 | 19.65 | 19.81 | 5151.00 |
| Nov 01, 2024 | 19.93 | 20.22 | 19.93 | 20.19 | 6384.00 |
| Oct 31, 2024 | 19.94 | 19.94 | 19.76 | 19.76 | 1212.00 |
| Oct 30, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 207.00 |
| Oct 29, 2024 | 20.18 | 20.18 | 19.75 | 19.79 | 2115.00 |
| Oct 28, 2024 | 19.58 | 20.00 | 19.58 | 19.77 | 5392.00 |
| Oct 25, 2024 | 19.16 | 19.60 | 19.12 | 19.60 | 2978.00 |
| Oct 24, 2024 | 19.67 | 19.68 | 19.34 | 19.43 | 2709.00 |
| Oct 23, 2024 | 19.75 | 19.78 | 19.73 | 19.73 | 2312.00 |
| Oct 22, 2024 | 19.25 | 19.49 | 19.21 | 19.48 | 4301.00 |
| Oct 21, 2024 | 19.03 | 19.40 | 19.03 | 19.40 | 3560.00 |
| Oct 18, 2024 | 18.56 | 18.63 | 18.56 | 18.63 | 1605.00 |
| Oct 17, 2024 | 18.63 | 18.78 | 18.63 | 18.73 | 3006.00 |
| Oct 16, 2024 | 18.29 | 18.33 | 18.29 | 18.33 | 1022.00 |
| Oct 15, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 161.00 |
| Oct 14, 2024 | 18.90 | 18.92 | 18.81 | 18.81 | 1428.00 |
| Oct 11, 2024 | 18.67 | 18.68 | 18.60 | 18.68 | 3361.00 |
| Oct 10, 2024 | 18.72 | 18.72 | 18.68 | 18.70 | 339.00 |
| Oct 09, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 199.00 |
| Oct 08, 2024 | 18.48 | 18.48 | 18.30 | 18.30 | 1975.00 |
| Oct 07, 2024 | 18.36 | 18.40 | 18.36 | 18.37 | 2284.00 |
| Oct 04, 2024 | 17.92 | 18.07 | 17.87 | 18.07 | 4551.00 |
| Oct 03, 2024 | 17.60 | 17.66 | 17.58 | 17.66 | 1228.00 |
| Oct 02, 2024 | 17.55 | 17.74 | 17.52 | 17.52 | 8339.00 |
| Oct 01, 2024 | 17.22 | 17.32 | 17.22 | 17.32 | 1392.00 |
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
17.12
Minimum
Sep 10 2024
34.92
Maximum
Oct 20 2022
24.02
Average
24.13
Median