Skip to main content
Global X Interest Rate Hedge ETF (RATE)
17.32
-0.11 (-0.63%)
Inactive · Last trade price on Aug 22, 2025

RATE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202517.3217.3217.3217.3217.32-0.63%494
Aug 21, 202517.4117.4317.4117.4317.430.26%667
Aug 20, 202517.3817.3817.3217.3817.380.03%2,154
Aug 19, 202517.3917.3917.3417.3817.380.20%6,027
Aug 18, 202517.4017.4017.1917.3417.34-0.49%23,685
Aug 15, 202517.4317.4317.4317.4317.430.03%11
Aug 14, 202517.4217.4217.4217.4217.42-0.03%470
Aug 13, 202517.4317.4317.4317.4317.430.23%103
Aug 12, 202517.3917.3917.3917.3917.39-0.16%1,627
Aug 11, 202517.4017.4117.3517.4117.41-0.67%2,456
Aug 8, 202517.5417.5417.5317.5317.53-0.19%475
Aug 7, 202517.4817.5617.4817.5617.560.13%18,105
Aug 6, 202517.5517.6017.5117.5417.541.61%3,490
Aug 5, 202517.2617.2617.2617.2617.26-0.64%963
Aug 4, 202517.4417.4417.3717.3817.38-0.26%956
Aug 1, 202517.4217.4417.3617.4217.42-0.53%2,762
Jul 31, 202517.4517.5117.4217.5117.49-0.50%14,834
Jul 30, 202517.6017.6017.6017.6017.581.00%53
Jul 29, 202517.4317.4317.4317.4317.41-1.98%64
Jul 28, 202517.7817.7817.7817.7817.760.51%78
Jul 25, 202517.8517.8517.6917.6917.67-0.99%136
Jul 24, 202517.8517.8717.8117.8717.85-0.49%763
Jul 23, 202517.9517.9517.9517.9517.930.94%27
Jul 22, 202517.7917.7917.7917.7917.77-0.25%526
Jul 21, 202517.8317.8317.8317.8317.81-0.78%425
Jul 18, 202517.9417.9717.9417.9717.95-0.36%237
Jul 17, 202518.0318.0418.0218.0418.01-1.09%351
Jul 16, 202518.2318.2318.2318.2318.210.54%143
Jul 15, 202518.1418.1418.1418.1418.120.52%46
Jul 14, 202518.0418.0418.0418.0418.02-0.25%114
Jul 11, 202518.0918.0918.0918.0918.071.71%60
Jul 10, 202517.7917.7917.7917.7917.77-0.15%76
Jul 9, 202517.8117.8117.8117.8117.79-0.82%136
Jul 8, 202518.0418.0417.9617.9617.94-0.11%1,224
Jul 7, 202517.9817.9817.9817.9817.960.89%333
Jul 3, 202517.8217.8217.8217.8217.80-0.14%153
Jul 2, 202517.8517.8517.8517.8517.830.54%88
Jul 1, 202517.7517.7517.7517.7517.730.54%83
Jun 30, 202517.6617.6617.6617.6617.62-1.31%101
Jun 27, 202517.8917.8917.8917.8917.850.35%51
Jun 26, 202517.8717.9017.8317.8317.79-0.83%1,039
Jun 25, 202518.0018.0017.9317.9817.940.30%424
Jun 24, 202517.9217.9217.9217.9217.88-1.39%79
Jun 23, 202518.1818.1818.1818.1818.13-0.86%84
Jun 20, 202518.3318.3318.3318.3318.290.11%219
Jun 18, 202518.3118.3118.3118.3118.27-0.55%35
Jun 17, 202518.4518.4518.4118.4118.37-0.81%906
Jun 16, 202518.5718.5718.5718.5718.520.43%266
Jun 13, 202518.4918.4918.4918.4918.441.13%47
Jun 12, 202518.2818.2818.2818.2818.24-1.87%123
Jun 11, 202518.6718.6718.6318.6318.58-0.43%1,000
Jun 10, 202518.7118.7118.7118.7118.67-0.94%36
Jun 9, 202518.8918.8918.8918.8918.840.96%260
Jun 6, 202518.7118.7118.7118.7118.660.92%87
Jun 5, 202518.5418.5418.5418.5418.49-0.18%175
Jun 4, 202518.5718.5718.5718.5718.53-1.28%84
Jun 3, 202518.7318.8118.6918.8118.770.24%1,156
Jun 2, 202518.7918.8018.7618.7618.720.39%2,304
May 30, 202518.6218.6918.6218.6918.63-0.33%168
May 29, 202518.7518.7518.7518.7518.69-0.80%116
May 28, 202518.9018.9018.9018.9018.840.60%52
May 27, 202518.9118.9118.7718.7918.73-2.54%1,875
May 23, 202519.3019.3019.2119.2819.22-1.16%6,583
May 22, 202519.7819.8119.5119.5119.44-0.04%2,261
May 21, 202519.2919.5619.2919.5219.451.30%1,088
May 20, 202519.2519.2919.2519.2719.200.97%1,634
May 19, 202519.4419.4419.0819.0819.020.07%2,127
May 16, 202519.0119.0719.0119.0719.00-1.40%654
May 15, 202519.3019.3419.3019.3419.27-0.99%2,037
May 14, 202519.4019.5419.4019.5319.471.32%2,873
May 13, 202519.3119.3119.2819.2819.211.00%749
May 12, 202519.0019.0818.9919.0819.021.13%3,074
May 9, 202518.8518.8718.8518.8718.810.73%519
May 8, 202518.5818.7418.5818.7418.671.42%452
May 7, 202518.4718.4718.4718.4718.41-1.20%187
May 6, 202518.9718.9718.7018.7018.63-0.84%661
May 5, 202518.9118.9118.8618.8618.791.47%775
May 2, 202518.6018.6218.5818.5818.520.41%1,100
May 1, 202518.5118.5118.5118.5118.440.14%69
Apr 30, 202518.4818.4818.4818.4818.400.19%145
Apr 29, 202518.4518.4718.3618.4518.36-0.91%3,058
Apr 28, 202518.6118.6118.6118.6118.53-0.79%68
Apr 25, 202518.7618.7618.7618.7618.68-1.99%265
Apr 24, 202519.1919.2219.1419.1419.060.01%411
Apr 23, 202519.1419.1419.1419.1419.06-0.92%167
Apr 22, 202519.3219.3219.3219.3219.23-0.40%194
Apr 21, 202519.4019.4019.4019.4019.311.28%395
Apr 17, 202519.1319.1519.1319.1519.070.72%581
Apr 16, 202519.1719.1719.0219.0218.93-1.69%843
Apr 15, 202519.3419.3419.3419.3419.26-3.04%125
Apr 14, 202519.7519.9819.6619.9519.861.25%2,994
Apr 11, 202520.0220.1019.7019.7019.61-0.96%1,915
Apr 10, 202519.4019.9019.0319.8919.804.32%6,281
Apr 9, 202519.5319.8619.0719.0718.98-0.01%2,831
Apr 8, 202518.9719.0718.7419.0718.990.08%3,135
Apr 7, 202518.8319.2018.5219.0518.974.93%5,359
Apr 4, 202518.0818.3118.0018.1618.08-2.42%1,350
Apr 3, 202518.6018.6118.6018.6118.53-0.56%583
Apr 2, 202518.6118.7118.6118.7118.63-0.44%497
Apr 1, 202518.8318.8318.7918.7918.71-0.82%254