Global X S&P 500 Tail Risk ETF (XTR)
29.06
-0.07
(-0.23%)
USD |
NYSEARCA |
Aug 28, 16:00
XTR Price : 29.06 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 29.16 | 29.16 | 29.05 | 29.06 | 680.00 |
| Aug 27, 2026 | 29.10 | 29.13 | 29.08 | 29.13 | 350.00 |
| Aug 26, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 33.00 |
| Aug 25, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 93.00 |
| Aug 24, 2026 | 28.80 | 28.89 | 28.79 | 28.84 | 3557.00 |
| Aug 21, 2026 | 28.90 | 28.94 | 28.90 | 28.93 | 603.00 |
| Aug 20, 2026 | 28.90 | 28.90 | 28.82 | 28.82 | 1247.00 |
| Aug 19, 2026 | 29.16 | 29.16 | 29.03 | 29.03 | 6209.00 |
| Aug 18, 2026 | 29.08 | 29.08 | 29.00 | 29.00 | 1382.00 |
| Aug 17, 2026 | 29.25 | 29.26 | 29.19 | 29.19 | 1414.00 |
| Aug 14, 2026 | 29.31 | 29.32 | 29.31 | 29.32 | 956.00 |
| Aug 13, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 33.00 |
| Aug 12, 2026 | 29.22 | 29.25 | 29.17 | 29.17 | 438.00 |
| Aug 11, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 643.00 |
| Aug 10, 2026 | 29.11 | 29.24 | 29.11 | 29.20 | 2435.00 |
| Aug 07, 2026 | 29.19 | 29.22 | 29.13 | 29.22 | 2348.00 |
| Aug 06, 2026 | 29.03 | 29.05 | 28.98 | 29.05 | 8534.00 |
| Aug 05, 2026 | 29.20 | 29.23 | 29.15 | 29.15 | 613.00 |
| Aug 04, 2026 | 28.91 | 29.17 | 28.91 | 29.17 | 964.00 |
| Aug 03, 2026 | 28.53 | 28.66 | 28.53 | 28.66 | 235.00 |
| Jul 31, 2026 | 28.20 | 28.30 | 28.04 | 28.24 | 9160.00 |
| Jul 30, 2026 | 27.92 | 28.10 | 27.92 | 28.10 | 359.00 |
| Jul 29, 2026 | 27.87 | 27.87 | 27.73 | 27.73 | 621.00 |
| Jul 28, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 65.00 |
| Jul 27, 2026 | 27.99 | 28.03 | 27.99 | 28.03 | 395.00 |
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