Global X S&P 500® Tail Risk ETF (XTR)
33.13
0.00 (0.00%)
USD |
NYSEARCA |
Nov 21, 16:00
XTR Price: 33.13 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 0.000 |
| Nov 20, 2024 | 33.00 | 33.13 | 32.88 | 33.13 | 1405.00 |
| Nov 19, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 0.000 |
| Nov 18, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 0.000 |
| Nov 15, 2024 | 32.91 | 32.91 | 32.89 | 32.89 | 330.00 |
| Nov 14, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 0.000 |
| Nov 13, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 0.000 |
| Nov 12, 2024 | 33.40 | 33.49 | 33.40 | 33.49 | 229.00 |
| Nov 11, 2024 | 33.70 | 33.70 | 33.57 | 33.57 | 460.00 |
| Nov 08, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 1435.00 |
| Nov 07, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 0.000 |
| Nov 06, 2024 | 32.97 | 33.19 | 32.97 | 33.19 | 523.00 |
| Nov 05, 2024 | 32.24 | 32.40 | 32.24 | 32.40 | 227.00 |
| Nov 04, 2024 | 32.14 | 32.14 | 32.07 | 32.07 | 603.00 |
| Nov 01, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 8.000 |
| Oct 31, 2024 | 32.36 | 32.36 | 32.12 | 32.12 | 120.00 |
| Oct 30, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 156.00 |
| Oct 29, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 9.000 |
| Oct 28, 2024 | 32.73 | 32.77 | 32.68 | 32.69 | 1125.00 |
| Oct 25, 2024 | 32.80 | 32.80 | 32.60 | 32.60 | 1278.00 |
| Oct 24, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 40.00 |
| Oct 23, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 80.00 |
| Oct 22, 2024 | 32.65 | 32.88 | 32.65 | 32.88 | 109.00 |
| Oct 21, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 107.00 |
| Oct 18, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 16.00 |
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
33.83
Maximum
Nov 08 2024
26.47
Average
25.87
Median