Skip to main content
Global X S&P 500 Collar 95-110 ETF (XCLR)
NYSEARCA: XCLR · Real-Time Price · USD
30.50
+0.06 (0.20%)
Dec 5, 2025, 3:59 PM EST - Market closed

XCLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.5330.6230.4830.53-0.32%2
Dec 4, 202530.4230.4730.4230.4330.43-0.01%856
Dec 3, 202530.3530.4430.3230.4430.440.28%655
Dec 2, 202530.3730.3730.3030.3530.350.26%1,251
Dec 1, 202530.2830.4130.2730.2730.27-0.40%695
Nov 28, 202530.4030.4030.4030.4030.400.29%594
Nov 26, 202530.3330.3330.2830.3130.310.58%222
Nov 25, 202529.9330.1329.9330.1330.130.73%161
Nov 24, 202529.8429.9229.8429.9229.911.20%515
Nov 21, 202529.3129.5629.3129.5629.560.47%760
Nov 20, 202529.5429.5429.4229.4229.42-1.04%246
Nov 19, 202529.6929.7329.6929.7329.730.20%144
Nov 18, 202529.6929.6929.5629.6729.67-0.49%897
Nov 17, 202529.9029.9029.8229.8229.82-0.72%4,077
Nov 14, 202529.8830.0329.8830.0330.030.02%236
Nov 13, 202530.1530.1530.0330.0330.03-1.45%374
Nov 12, 202530.4630.4730.4630.4730.470.06%121
Nov 11, 202530.4530.4530.4530.4530.450.14%36
Nov 10, 202530.1930.4130.1930.4130.411.44%2,546
Nov 7, 202529.8629.9829.8629.9829.98-0.15%504
Nov 6, 202530.1230.1229.9730.0330.03-0.91%6,058
Nov 5, 202530.3330.3530.3030.3030.300.44%893
Nov 4, 202530.4030.4030.1730.1730.17-1.13%742
Nov 3, 202530.4330.5130.4330.5130.510.10%407
Oct 31, 202530.4830.4830.4830.4830.480.31%6
Oct 30, 202530.4830.5430.3930.3930.39-0.71%1,028
Oct 29, 202530.5530.6030.5530.6030.60-0.10%240
Oct 28, 202530.6530.6630.6330.6330.630.22%385
Oct 27, 202530.5130.5730.4830.5730.570.93%7,819
Oct 24, 202530.2930.2930.2930.2930.290.69%8
Oct 23, 202530.0830.0830.0830.0830.080.38%10
Oct 22, 202529.8829.9729.8829.9729.96-0.46%113
Oct 21, 202530.1030.1030.1030.1030.100.01%95
Oct 20, 202530.0430.1030.0430.1030.100.71%220
Oct 17, 202529.8029.8929.8029.8929.890.20%316
Oct 16, 202530.0130.0129.8229.8329.83-0.22%4,257
Oct 15, 202529.8529.8929.8529.8929.890.29%134
Oct 14, 202529.8529.8529.8129.8129.81-0.14%117
Oct 13, 202529.8529.8529.8529.8529.850.95%27
Oct 10, 202530.0030.0029.5729.5729.57-1.70%7,029
Oct 9, 202530.0630.0830.0330.0830.08-0.19%767
Oct 8, 202530.1230.1730.1230.1430.140.38%356
Oct 7, 202530.0230.0230.0230.0230.02-0.26%101
Oct 6, 202530.1330.1330.1030.1030.100.24%156
Oct 3, 202529.8330.0329.7830.0330.03-0.16%868
Oct 2, 202530.0030.0830.0030.0830.080.20%2,915
Oct 1, 202529.9230.0229.9030.0230.020.35%528
Sep 30, 202529.8729.9229.8729.9229.920.31%270
Sep 29, 202529.8229.8229.8229.8229.820.11%151
Sep 26, 202529.7129.8129.7129.7929.790.48%700
Sep 25, 202529.6729.6729.6329.6529.65-0.40%3,076
Sep 24, 202529.7629.7629.7629.7629.76-0.23%11
Sep 23, 202529.9429.9429.8329.8329.83-0.44%170
Sep 22, 202529.8629.9629.8629.9629.960.71%402
Sep 19, 202529.8329.8329.7529.7529.75-0.21%324
Sep 18, 202529.8229.8229.8229.8229.820.23%172
Sep 17, 202529.7529.7529.7529.7529.750.06%19
Sep 16, 202529.7329.7329.7329.7329.730.01%47
Sep 15, 202529.7729.7729.7329.7329.730.22%2,246
Sep 12, 202529.6729.6729.6729.6729.660.02%48
Sep 11, 202529.6629.6929.6629.6629.660.52%907
Sep 10, 202529.5129.5129.5129.5129.510.15%54
Sep 9, 202529.4629.4629.4629.4629.460.32%42
Sep 8, 202529.3429.3729.3429.3729.370.24%121
Sep 5, 202529.2329.3029.2329.3029.30-0.21%225
Sep 4, 202529.3029.3629.3029.3629.360.69%2,512
Sep 3, 202529.1129.1629.1129.1629.160.39%639
Sep 2, 202529.0529.0529.0529.0529.05-0.48%50
Aug 29, 202529.1929.1929.1929.1929.19-0.46%246
Aug 28, 202529.3229.3229.3229.3229.320.25%37
Aug 27, 202529.2529.2529.2529.2529.250.21%14
Aug 26, 202529.1929.1929.1929.1929.190.20%131
Aug 25, 202529.1129.1629.1129.1329.13-0.12%604
Aug 22, 202528.8029.1628.8029.1629.161.15%258
Aug 21, 202528.8328.8328.8328.8328.83-0.35%13
Aug 20, 202528.9328.9328.9328.9328.93-0.08%6
Aug 19, 202529.0529.0728.9628.9628.96-0.49%1,420
Aug 18, 202529.1029.1029.1029.1029.100.09%79
Aug 15, 202529.1329.1329.0729.0729.07-0.31%1,516
Aug 14, 202529.0229.1629.0229.1629.160.27%451
Aug 13, 202529.0429.0929.0429.0929.090.20%367
Aug 12, 202529.0329.0329.0329.0329.030.87%54
Aug 11, 202528.7828.7828.7828.7828.77-0.14%24
Aug 8, 202528.8128.8228.8128.8228.810.62%183
Aug 7, 202528.7728.7728.5728.6428.64-0.18%289
Aug 6, 202528.6428.6928.6428.6928.690.55%147
Aug 5, 202528.5128.5528.5128.5328.53-0.35%395
Aug 4, 202528.5328.6528.5328.6428.641.05%850
Aug 1, 202528.3428.3428.3428.3428.34-1.06%81
Jul 31, 202528.8428.8928.6428.6428.64-0.25%271
Jul 30, 202528.6828.7228.6828.7128.71-0.23%448
Jul 29, 202528.7828.7828.7828.7828.78-0.07%6
Jul 28, 202528.8028.8028.8028.8028.800.04%278
Jul 25, 202528.7728.7928.7728.7928.780.15%186
Jul 24, 202528.7428.7428.7428.7428.740.25%8
Jul 23, 202528.5728.6728.5728.6728.670.46%316
Jul 22, 202528.5428.5428.5428.5428.540.11%4
Jul 21, 202528.4728.6328.4728.5128.510.13%597
Jul 18, 202528.4728.4728.4728.4728.47-0.14%75
Jul 17, 202528.5128.5128.5128.5128.510.51%195