Global X S&P 500® Collar 95-110 ETF (XCLR)
28.74
+0.16
(+0.55%)
USD |
NYSEARCA |
May 02, 16:00
XCLR Price: 28.74 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 3.000 |
May 01, 2024 | 28.64 | 28.67 | 28.58 | 28.58 | 17934.00 |
Apr 30, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 7.000 |
Apr 29, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 12.00 |
Apr 26, 2024 | 28.99 | 29.03 | 28.95 | 28.95 | 2125.00 |
Apr 25, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 106.00 |
Apr 24, 2024 | 28.76 | 28.84 | 28.76 | 28.84 | 228.00 |
Apr 23, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 24.00 |
Apr 22, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 1.000 |
Apr 19, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 150.00 |
Apr 18, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 33.00 |
Apr 17, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 3.000 |
Apr 16, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 126.00 |
Apr 15, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 89.00 |
Apr 12, 2024 | 29.18 | 29.18 | 29.14 | 29.14 | 5257.00 |
Apr 11, 2024 | 29.32 | 29.48 | 29.32 | 29.48 | 233.00 |
Apr 10, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 53.00 |
Apr 09, 2024 | 29.51 | 29.51 | 29.48 | 29.48 | 430.00 |
Apr 08, 2024 | 29.51 | 29.51 | 29.50 | 29.50 | 234.00 |
Apr 05, 2024 | 29.48 | 29.51 | 29.48 | 29.51 | 250.00 |
Apr 04, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 132.00 |
Apr 03, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 20.00 |
Apr 02, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 36.00 |
Apr 01, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 5.000 |
Mar 28, 2024 | 29.71 | 29.71 | 29.67 | 29.70 | 400.00 |
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
23.62
Minimum
Oct 14 2022
29.70
Maximum
Mar 28 2024
25.89
Average
25.54
Median
Sep 20 2023