Global X S&P 500® Tail Risk ETF (XTR)
29.05
+0.37
(+1.28%)
USD |
NYSEARCA |
May 03, 16:00
XTR Price: 29.05 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 9.000 |
May 02, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 3.000 |
May 01, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 10.00 |
Apr 30, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 0.000 |
Apr 29, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 18.00 |
Apr 26, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 12.00 |
Apr 25, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 13.00 |
Apr 24, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 12.00 |
Apr 23, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 4.000 |
Apr 22, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 19.00 |
Apr 19, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 0.000 |
Apr 18, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 1.000 |
Apr 17, 2024 | 28.61 | 28.61 | 28.59 | 28.59 | 1759.00 |
Apr 16, 2024 | 28.73 | 28.74 | 28.72 | 28.74 | 44758.00 |
Apr 15, 2024 | 28.84 | 28.85 | 28.78 | 28.80 | 17958.00 |
Apr 12, 2024 | 29.34 | 29.34 | 29.12 | 29.12 | 303.00 |
Apr 11, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 91.00 |
Apr 10, 2024 | 29.35 | 29.35 | 29.33 | 29.33 | 261.00 |
Apr 09, 2024 | 29.40 | 29.53 | 29.37 | 29.53 | 7955.00 |
Apr 08, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 42.00 |
Apr 05, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 27.00 |
Apr 04, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 93.00 |
Apr 03, 2024 | 29.60 | 29.60 | 29.57 | 29.57 | 261.00 |
Apr 02, 2024 | 29.50 | 29.55 | 29.48 | 29.55 | 3640.00 |
Apr 01, 2024 | 29.88 | 29.88 | 29.75 | 29.75 | 7824.00 |
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
22.05
Minimum
Oct 14 2022
29.82
Maximum
Mar 28 2024
25.46
Average
25.31
Median