Global X S&P 500 Collar 95-110 ETF (XCLR)
27.82
-0.01
(-0.03%)
USD |
NYSEARCA |
Sep 18, 16:00
XCLR Price : 27.82 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 27.82 | 27.82 | 27.79 | 27.82 | 241.00 |
| Sep 17, 2026 | 27.81 | 27.85 | 27.81 | 27.82 | 216.00 |
| Sep 16, 2026 | 27.72 | 27.72 | 27.50 | 27.50 | 119.00 |
| Sep 15, 2026 | 27.66 | 27.67 | 27.59 | 27.61 | 3698.00 |
| Sep 14, 2026 | 27.72 | 27.82 | 27.72 | 27.76 | 3660.00 |
| Sep 11, 2026 | 27.92 | 27.92 | 27.89 | 27.89 | 129.00 |
| Sep 10, 2026 | 27.72 | 27.72 | 27.66 | 27.66 | 114.00 |
| Sep 09, 2026 | 27.87 | 27.90 | 27.80 | 27.85 | 4593.00 |
| Sep 08, 2026 | 28.03 | 28.06 | 27.94 | 27.94 | 15506.00 |
| Sep 04, 2026 | 28.17 | 28.17 | 28.10 | 28.10 | 123.00 |
| Sep 03, 2026 | 28.06 | 28.22 | 28.06 | 28.22 | 189.00 |
| Sep 02, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 41.00 |
| Sep 01, 2026 | 27.82 | 27.82 | 27.78 | 27.79 | 337.00 |
| Aug 31, 2026 | 27.92 | 28.00 | 27.92 | 28.00 | 2065.00 |
| Aug 28, 2026 | 28.21 | 28.25 | 28.09 | 28.09 | 2454.00 |
| Aug 27, 2026 | 28.06 | 28.15 | 28.06 | 28.15 | 299.00 |
| Aug 26, 2026 | 28.00 | 28.00 | 27.96 | 27.97 | 395.00 |
| Aug 25, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 23.00 |
| Aug 24, 2026 | 27.84 | 27.90 | 27.84 | 27.90 | 245.00 |
| Aug 21, 2026 | 27.97 | 28.01 | 27.94 | 27.98 | 1017.00 |
| Aug 20, 2026 | 27.93 | 27.93 | 27.88 | 27.88 | 257.00 |
| Aug 19, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 16.00 |
| Aug 18, 2026 | 28.10 | 28.10 | 28.08 | 28.08 | 145.00 |
| Aug 17, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 16.00 |
| Aug 14, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median