Global X S&P 500 Tail Risk ETF (XTR)
29.17
-0.13
(-0.45%)
USD |
NYSEARCA |
Oct 08, 16:00
29.41
+0.24
(+0.81%)
After-Hours: 20:00
XTR Price : 29.17 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 68.00 |
| Oct 07, 2026 | 29.27 | 29.31 | 29.26 | 29.31 | 3079.00 |
| Oct 06, 2026 | 29.41 | 29.44 | 29.41 | 29.41 | 569.00 |
| Oct 05, 2026 | 29.19 | 29.20 | 29.19 | 29.20 | 304.00 |
| Oct 02, 2026 | 29.09 | 29.09 | 29.04 | 29.04 | 3241.00 |
| Oct 01, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 146.00 |
| Sep 30, 2026 | 28.95 | 28.96 | 28.85 | 28.85 | 3096.00 |
| Sep 29, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 18.00 |
| Sep 28, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 46.00 |
| Sep 25, 2026 | 29.03 | 29.12 | 28.99 | 29.12 | 2153.00 |
| Sep 24, 2026 | 28.97 | 28.99 | 28.97 | 28.99 | 514.00 |
| Sep 23, 2026 | 29.02 | 29.02 | 28.99 | 28.99 | 455.00 |
| Sep 22, 2026 | 29.20 | 29.20 | 29.13 | 29.13 | 1124.00 |
| Sep 21, 2026 | 29.15 | 29.22 | 29.15 | 29.19 | 400.00 |
| Sep 18, 2026 | 28.73 | 28.80 | 28.68 | 28.80 | 258.00 |
| Sep 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 84.00 |
| Sep 16, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 15.00 |
| Sep 15, 2026 | 28.75 | 28.75 | 28.57 | 28.57 | 208.00 |
| Sep 14, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 20.00 |
| Sep 11, 2026 | 28.86 | 28.86 | 28.85 | 28.85 | 250.00 |
| Sep 10, 2026 | 28.60 | 28.61 | 28.60 | 28.61 | 292.00 |
| Sep 09, 2026 | 28.79 | 28.79 | 28.77 | 28.77 | 255.00 |
| Sep 08, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 154.00 |
| Sep 04, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 141.00 |
| Sep 03, 2026 | 28.94 | 29.23 | 28.94 | 29.22 | 469.00 |
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