Global X S&P 500® Collar 95-110 ETF (XCLR)
31.91
-0.13
(-0.42%)
USD |
NYSEARCA |
Nov 04, 16:00
XCLR Price: 31.91 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 32.03 | 32.04 | 31.91 | 31.91 | 721.00 |
| Nov 01, 2024 | 32.07 | 32.08 | 32.05 | 32.05 | 836.00 |
| Oct 31, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 2.000 |
| Oct 30, 2024 | 32.54 | 32.54 | 32.39 | 32.40 | 470.00 |
| Oct 29, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 15.00 |
| Oct 28, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 284.00 |
| Oct 25, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 7.000 |
| Oct 24, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 2.000 |
| Oct 23, 2024 | 32.38 | 32.38 | 32.33 | 32.33 | 1117.00 |
| Oct 22, 2024 | 32.63 | 32.63 | 32.59 | 32.59 | 282.00 |
| Oct 21, 2024 | 32.50 | 32.55 | 32.50 | 32.55 | 2003.00 |
| Oct 18, 2024 | 32.54 | 32.68 | 32.54 | 32.67 | 8092.00 |
| Oct 17, 2024 | 32.55 | 32.55 | 32.53 | 32.53 | 363.00 |
| Oct 16, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 7.000 |
| Oct 15, 2024 | 32.43 | 32.43 | 32.42 | 32.42 | 3740.00 |
| Oct 14, 2024 | 32.54 | 32.62 | 32.54 | 32.62 | 241.00 |
| Oct 11, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 3.000 |
| Oct 10, 2024 | 32.32 | 32.32 | 32.26 | 32.29 | 4835.00 |
| Oct 09, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 8.000 |
| Oct 08, 2024 | 32.07 | 32.19 | 32.06 | 32.19 | 1598.00 |
| Oct 07, 2024 | 32.14 | 32.14 | 31.96 | 31.96 | 2892.00 |
| Oct 04, 2024 | 32.03 | 32.16 | 32.03 | 32.16 | 1435.00 |
| Oct 03, 2024 | 31.93 | 31.95 | 31.93 | 31.95 | 179.00 |
| Oct 02, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 17.00 |
| Oct 01, 2024 | 31.91 | 32.00 | 31.91 | 32.00 | 353.00 |
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
32.67
Maximum
Oct 18 2024
26.71
Average
25.93
Median
Nov 16 2023