Global X S&P 500 Collar 95-110 ETF (XCLR)
28.09
-0.06
(-0.20%)
USD |
NYSEARCA |
Aug 28, 16:00
28.22
+0.13
(+0.47%)
After-Hours: 20:00
XCLR Price : 28.09 for Aug. 28, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 37.00 |
| Aug 12, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 15.00 |
| Aug 11, 2026 | 28.18 | 28.18 | 28.16 | 28.16 | 438.00 |
| Aug 10, 2026 | 28.23 | 28.34 | 28.23 | 28.23 | 814.00 |
| Aug 07, 2026 | 28.19 | 28.25 | 28.19 | 28.25 | 583.00 |
| Aug 06, 2026 | 28.12 | 28.12 | 28.11 | 28.11 | 229.00 |
| Aug 05, 2026 | 28.20 | 28.21 | 28.20 | 28.21 | 539.00 |
| Aug 04, 2026 | 27.48 | 28.19 | 27.48 | 28.19 | 212.00 |
| Aug 03, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 37.00 |
| Jul 31, 2026 | 27.35 | 27.45 | 27.20 | 27.40 | 5732.00 |
| Jul 30, 2026 | 27.21 | 27.35 | 27.21 | 27.35 | 551.00 |
| Jul 29, 2026 | 27.11 | 27.11 | 27.01 | 27.01 | 144.00 |
| Jul 28, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 16.00 |
| Jul 27, 2026 | 27.35 | 27.35 | 27.24 | 27.24 | 215.00 |
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