Global X S&P 500® Collar 95-110 ETF (XCLR)
33.14
+0.10
(+0.32%)
USD |
NYSEARCA |
Nov 22, 16:00
XCLR Price: 33.14 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 33.10 | 33.14 | 33.01 | 33.14 | 979.00 |
| Nov 21, 2024 | 33.13 | 33.13 | 33.03 | 33.03 | 203.00 |
| Nov 20, 2024 | 32.67 | 32.85 | 32.67 | 32.85 | 802.00 |
| Nov 19, 2024 | 32.60 | 32.83 | 32.60 | 32.83 | 358.00 |
| Nov 18, 2024 | 32.61 | 32.73 | 32.61 | 32.72 | 701.00 |
| Nov 15, 2024 | 32.70 | 32.70 | 32.62 | 32.62 | 281.00 |
| Nov 14, 2024 | 33.25 | 33.25 | 32.99 | 32.99 | 301.00 |
| Nov 13, 2024 | 33.21 | 33.24 | 33.17 | 33.17 | 700.00 |
| Nov 12, 2024 | 33.19 | 33.19 | 33.16 | 33.16 | 1156.00 |
| Nov 11, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 0.000 |
| Nov 08, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 6.000 |
| Nov 07, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 0.000 |
| Nov 06, 2024 | 32.66 | 32.87 | 32.66 | 32.87 | 176.00 |
| Nov 05, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 69.00 |
| 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 |
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
33.21
Maximum
Nov 08 2024
26.82
Average
26.00
Median
Sep 05 2023