Skip to main content
Global X S&P 500 Collar 95-110 ETF (XCLR)
NYSEARCA: XCLR · Real-Time Price · USD
26.94
-0.04 (-0.16%)
Apr 28, 2026, 3:55 PM EDT - Market closed

XCLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.9226.9526.8926.94--0.17%2
Apr 27, 202626.9926.9926.9926.9926.980.10%83
Apr 24, 202626.9526.9626.9126.9626.960.37%1,062
Apr 23, 202626.8526.8626.8526.8626.86-0.20%254
Apr 22, 202626.9126.9126.9126.9126.910.55%84
Apr 21, 202626.9126.9126.7726.7726.77-0.30%728
Apr 20, 202626.8726.8726.8126.8526.85-0.14%880
Apr 17, 202626.9026.9126.8426.8926.890.55%11,030
Apr 16, 202626.7426.7426.7426.7426.740.11%29
Apr 15, 202626.6726.7526.6726.7126.710.45%1,510
Apr 14, 202626.5726.5926.5426.5926.590.67%451
Apr 13, 202626.1526.4126.1526.4126.410.67%243
Apr 10, 202626.2526.2726.2226.2326.23-0.02%1,035
Apr 9, 202626.1426.2426.1426.2426.240.36%489
Apr 8, 202626.1326.1526.1326.1526.141.56%161
Apr 7, 202625.6525.7425.6525.7425.740.13%267
Apr 6, 202625.6625.7125.6625.7125.710.19%255
Apr 2, 202625.6625.6625.5825.6625.660.04%6,646
Apr 1, 202625.6725.6725.6525.6525.650.49%462
Mar 31, 202625.5325.5325.5325.5325.521.50%8
Mar 30, 202625.1525.1525.1525.1525.15-0.35%32
Mar 27, 202625.3925.3925.2425.2425.24-0.85%469
Mar 26, 202625.6425.6425.4525.4525.45-1.00%364
Mar 25, 202625.7125.7125.7125.7125.710.31%64
Mar 24, 202625.6425.6425.6325.6325.63-0.26%208
Mar 23, 202625.7325.7325.7025.7025.700.62%726
Mar 20, 202625.5425.5425.5425.5425.54-1.18%35
Mar 19, 202625.8425.8425.8425.8425.84-0.49%34
Mar 18, 202626.1826.1825.9725.9725.97-1.17%8,360
Mar 17, 202626.3726.3726.2826.2826.280.18%496
Mar 16, 202626.2726.2726.2226.2326.230.58%1,831
Mar 13, 202626.0826.0826.0826.0826.08-0.58%60
Mar 12, 202626.2826.2826.2326.2326.23-1.26%1,571
Mar 11, 202626.4926.5726.4926.5726.57-0.14%1,562
Mar 10, 202626.6026.6026.6026.6026.60-0.24%212
Mar 9, 202626.3626.6726.3626.6726.670.43%6,290
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