Skip to main content
Global X S&P 500 Collar 95-110 ETF (XCLR)
NYSEARCA: XCLR · Real-Time Price · USD
26.67
+0.11 (0.42%)
Mar 9, 2026, 3:59 PM EDT - Market closed

XCLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.3126.4726.2426.39--0.62%5,669
Mar 6, 202626.4726.5526.4726.5526.55-0.90%717
Mar 5, 202626.7526.8026.7526.8026.79-0.53%107
Mar 4, 202626.9526.9926.9426.9426.940.63%2,328
Mar 3, 202626.7726.7726.7726.7726.77-0.85%260
Mar 2, 202626.9027.0026.9027.0027.000.16%2,576
Feb 27, 202626.9026.9526.7826.9526.95-0.38%408
Feb 26, 202627.1527.1527.0427.0627.06-0.58%581
Feb 25, 202627.1627.2527.1027.2227.220.69%3,183
Feb 24, 202626.9227.0326.9227.0327.030.69%1,201
Feb 23, 202627.2427.2426.8426.8426.84-0.94%874
Feb 20, 202627.0627.1027.0427.1027.100.36%3,685
Feb 19, 202627.0027.0027.0027.0027.00-0.18%410
Feb 18, 202627.1627.1627.0527.0527.050.60%3,645
Feb 17, 202626.8926.8926.8926.8926.890.01%443
Feb 13, 202627.0027.0026.8926.8926.890.01%1,562
Feb 12, 202626.8826.8826.8826.8826.88-1.29%17
Feb 11, 202627.2427.2427.2427.2427.24-0.03%97
Feb 10, 202627.3527.3527.2427.2527.24-0.42%2,675
Feb 9, 202627.3527.3627.3527.3627.360.51%3,362
Feb 6, 202627.0927.2227.0927.2227.221.53%2,573
Feb 5, 202626.8126.8126.8126.8126.81-0.91%54
Feb 4, 202627.1227.1227.0027.0627.06-0.40%593
Feb 3, 202627.1727.1727.1727.1727.16-0.69%51
Feb 2, 202627.2827.4327.2827.3627.360.31%955
Jan 30, 202627.1427.2727.1327.2727.27-0.18%717
Jan 29, 202627.4027.4027.3227.3227.32-0.37%300
Jan 28, 202627.4227.4227.3327.4227.420.20%1,651
Jan 27, 202627.3727.3727.3727.3727.370.36%145
Jan 26, 202627.2727.2727.2727.2727.270.44%23
Jan 23, 202627.1527.1527.1527.1527.15-17
Jan 22, 202627.1427.2427.1427.1527.150.42%9,098
Jan 21, 202626.8927.0626.8827.0327.030.75%26,984
Jan 20, 202626.9226.9726.8326.8326.83-1.66%482
Jan 16, 202627.3227.3227.2227.2927.290.08%615
Jan 15, 202627.4027.4027.2727.2727.270.22%2,480
Jan 14, 202627.2127.2127.2127.2127.21-0.42%55
Jan 13, 202627.3127.3227.3127.3227.32-0.32%732
Jan 12, 202627.3427.4127.3427.4127.410.27%818
Jan 9, 202627.2727.3427.2727.3427.340.54%360
Jan 8, 202627.1827.1927.1827.1927.19-788
Jan 7, 202627.3127.3227.1927.1927.19-0.24%2,537
Jan 6, 202627.1527.2627.1527.2627.260.42%873
Jan 5, 202627.1627.1627.1427.1427.140.68%773
Jan 2, 202626.9626.9826.8626.9626.96-0.03%704
Dec 31, 202526.9726.9726.9726.9726.97-0.54%65
Dec 30, 202527.1627.1727.1127.1127.11-11.28%2,015
Dec 29, 202530.5630.5630.5630.5627.13-0.46%44
Dec 26, 202530.7030.7030.7030.7027.260.08%974
Dec 24, 202530.6530.6830.6530.6827.230.33%930
Dec 23, 202530.5630.5830.5630.5727.150.32%780
Dec 22, 202530.4030.4830.4030.4827.060.49%1,658
Dec 19, 202530.3330.3330.3330.3326.930.72%308
Dec 18, 202530.1830.1830.1130.1126.730.82%680
Dec 17, 202530.2630.2629.8729.8726.52-1.23%1,312
Dec 16, 202530.2430.2430.2430.2426.85-0.17%76
Dec 15, 202530.3030.3030.2930.2926.89-0.26%366
Dec 12, 202530.3730.3730.3730.3726.96-0.85%488
Dec 11, 202530.4730.6630.4730.6327.200.13%1,609
Dec 10, 202530.5330.5930.5330.5927.160.70%141
Dec 9, 202530.3830.3830.3830.3826.970.06%216
Dec 8, 202530.3530.3830.3430.3626.96-0.45%928
Dec 5, 202530.5030.5030.5030.5027.080.21%144
Dec 4, 202530.4230.4730.4230.4327.02-0.01%856
Dec 3, 202530.3530.4430.3230.4427.020.28%655
Dec 2, 202530.3730.3730.3030.3526.950.26%1,251
Dec 1, 202530.2830.4130.2730.2726.88-0.40%695
Nov 28, 202530.4030.4030.4030.4026.990.29%594
Nov 26, 202530.3330.3330.2830.3126.910.58%222
Nov 25, 202529.9330.1329.9330.1326.750.73%161
Nov 24, 202529.8429.9229.8429.9226.561.20%515
Nov 21, 202529.3129.5629.3129.5626.240.47%760
Nov 20, 202529.5429.5429.4229.4226.12-1.04%246
Nov 19, 202529.6929.7329.6929.7326.400.20%144
Nov 18, 202529.6929.6929.5629.6726.34-0.49%897
Nov 17, 202529.9029.9029.8229.8226.47-0.72%4,077
Nov 14, 202529.8830.0329.8830.0326.670.02%236
Nov 13, 202530.1530.1530.0330.0326.66-1.45%374
Nov 12, 202530.4630.4730.4630.4727.050.06%121
Nov 11, 202530.4530.4530.4530.4527.040.14%36
Nov 10, 202530.1930.4130.1930.4127.001.44%2,546
Nov 7, 202529.8629.9829.8629.9826.62-0.15%504
Nov 6, 202530.1230.1229.9730.0326.66-0.91%6,058
Nov 5, 202530.3330.3530.3030.3026.900.44%893
Nov 4, 202530.4030.4030.1730.1726.78-1.13%742
Nov 3, 202530.4330.5130.4330.5127.090.10%407
Oct 31, 202530.4830.4830.4830.4827.060.31%6
Oct 30, 202530.4830.5430.3930.3926.98-0.71%1,028
Oct 29, 202530.5530.6030.5530.6027.17-0.10%240
Oct 28, 202530.6530.6630.6330.6327.200.22%385
Oct 27, 202530.5130.5730.4830.5727.140.93%7,819
Oct 24, 202530.2930.2930.2930.2926.890.69%8
Oct 23, 202530.0830.0830.0830.0826.710.38%10
Oct 22, 202529.8829.9729.8829.9726.60-0.46%113
Oct 21, 202530.1030.1030.1030.1026.730.01%95
Oct 20, 202530.0430.1030.0430.1026.720.71%220
Oct 17, 202529.8029.8929.8029.8926.540.20%316
Oct 16, 202530.0130.0129.8229.8326.48-0.22%4,257
Oct 15, 202529.8529.8929.8529.8926.540.29%134
Oct 14, 202529.8529.8529.8129.8126.47-0.14%117