Global X Interest Rate Hedge ETF (RATE)
21.70
-0.09
(-0.41%)
USD |
NYSEARCA |
Apr 22, 16:00
22.00
+0.30
(+1.39%)
After-Hours: 20:00
RATE Price: 21.70 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 21.79 | 21.80 | 21.70 | 21.70 | 2378.00 |
Apr 19, 2024 | 21.72 | 21.79 | 21.72 | 21.79 | 432.00 |
Apr 18, 2024 | 21.76 | 21.83 | 21.76 | 21.83 | 420.00 |
Apr 17, 2024 | 21.93 | 21.93 | 21.51 | 21.58 | 1320.00 |
Apr 16, 2024 | 22.17 | 22.17 | 22.10 | 22.12 | 7021.00 |
Apr 15, 2024 | 21.66 | 21.94 | 21.66 | 21.78 | 2370.00 |
Apr 12, 2024 | 20.93 | 20.93 | 20.69 | 20.88 | 3694.00 |
Apr 11, 2024 | 20.93 | 21.35 | 20.93 | 21.26 | 20285.00 |
Apr 10, 2024 | 20.28 | 20.91 | 20.28 | 20.91 | 5845.00 |
Apr 09, 2024 | 19.77 | 19.79 | 19.73 | 19.73 | 1186.00 |
Apr 08, 2024 | 20.14 | 20.14 | 20.08 | 20.13 | 769.00 |
Apr 05, 2024 | 19.87 | 19.92 | 19.80 | 19.92 | 383.00 |
Apr 04, 2024 | 19.61 | 19.61 | 19.47 | 19.47 | 2499.00 |
Apr 03, 2024 | 20.04 | 20.07 | 19.77 | 19.77 | 728.00 |
Apr 02, 2024 | 20.05 | 20.05 | 19.86 | 19.86 | 919.00 |
Apr 01, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 82.00 |
Mar 28, 2024 | 19.16 | 19.16 | 19.11 | 19.12 | 629.00 |
Mar 27, 2024 | 19.09 | 19.09 | 19.08 | 19.08 | 306.00 |
Mar 26, 2024 | 19.36 | 19.37 | 19.36 | 19.37 | 246.00 |
Mar 25, 2024 | 19.58 | 19.58 | 19.55 | 19.55 | 250.00 |
Mar 22, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 125.00 |
Mar 21, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 258.00 |
Mar 20, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 125.00 |
Mar 19, 2024 | 19.85 | 19.85 | 19.81 | 19.81 | 278.00 |
Mar 18, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 204.00 |
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
17.88
Minimum
Feb 01 2024
34.92
Maximum
Oct 20 2022
25.43
Average
25.16
Median