Skip to main content
Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
26.32
-0.18 (-0.68%)
Mar 5, 2026, 4:00 PM EST - Market closed

XTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.4026.4026.2726.3226.32-0.68%5,410
Mar 4, 202626.4226.5126.4226.5026.500.65%6,118
Mar 3, 202626.0126.3625.9626.3326.33-0.83%16,968
Mar 2, 202626.0126.5526.0126.5526.55-4,592
Feb 27, 202626.4626.5526.4626.5526.55-0.41%3,127
Feb 26, 202626.6826.6826.5126.6626.66-0.36%4,156
Feb 25, 202626.6826.7626.6526.7626.760.75%489
Feb 24, 202626.4326.5826.4326.5626.560.59%1,760
Feb 23, 202626.7226.7226.3526.4026.40-0.98%5,298
Feb 20, 202626.5926.6626.4826.6626.660.80%3,681
Feb 19, 202626.5126.5126.4326.4526.45-0.42%1,552
Feb 18, 202626.5526.6026.5226.5626.560.67%6,184
Feb 17, 202626.3626.3826.3626.3826.380.07%449
Feb 13, 202626.3326.4326.3326.3726.37-0.06%466
Feb 12, 202626.7426.8326.3826.3826.38-1.41%2,606
Feb 11, 202626.9426.9426.7226.7626.760.04%1,274
Feb 10, 202626.8626.8626.7526.7526.75-0.42%579
Feb 9, 202626.7426.9126.7426.8626.860.48%4,547
Feb 6, 202626.4226.7326.4226.7326.731.77%658
Feb 5, 202626.3026.3126.2726.2726.27-1.21%1,955
Feb 4, 202626.5926.5926.5926.5926.59-0.45%553
Feb 3, 202626.7826.7826.5726.7126.71-0.78%2,379
Feb 2, 202626.8826.9426.8826.9226.920.64%5,336
Jan 30, 202626.8326.8326.6226.7526.75-0.38%5,956
Jan 29, 202626.9826.9826.6726.8526.85-0.18%6,108
Jan 28, 202626.9726.9726.9026.9026.900.03%1,024
Jan 27, 202626.9126.9126.8926.8926.890.36%356
Jan 26, 202626.7826.8526.7526.7926.790.53%1,479
Jan 23, 202626.6426.7026.6326.6526.65-0.18%2,015
Jan 22, 202626.8526.8526.6126.7026.700.53%3,852
Jan 21, 202626.3928.6426.3926.5626.561.02%2,754
Jan 20, 202626.4826.5426.2926.2926.29-1.83%3,536
Jan 16, 202626.8426.8426.7526.7826.780.03%3,026
Jan 15, 202626.9226.9226.7526.7826.780.09%2,441
Jan 14, 202626.7226.7526.6226.7526.75-0.48%1,404
Jan 13, 202626.8426.8926.8326.8826.88-0.06%3,802
Jan 12, 202626.7726.9426.7726.9026.900.12%2,730
Jan 9, 202626.8226.9226.8226.8626.860.46%1,986
Jan 8, 202626.7826.7826.6926.7426.740.16%2,848
Jan 7, 202626.8126.9126.7026.7026.70-0.32%3,719
Jan 6, 202626.6926.8126.6926.7826.780.65%3,619
Jan 5, 202626.6326.6326.6126.6126.610.80%758
Jan 2, 202626.4626.5126.3626.4026.40-0.18%2,751
Dec 31, 202526.6626.6626.4526.4526.45-0.76%2,705
Dec 30, 202526.6726.6726.5726.6526.65-14.72%1,819
Dec 29, 202531.2531.2531.2531.2526.64-0.54%471
Dec 26, 202531.4131.4231.3731.4226.79-2,379
Dec 24, 202531.3331.4231.2931.4226.790.46%2,265
Dec 23, 202531.1831.3131.1831.2826.660.43%6,888
Dec 22, 202531.0231.1831.0231.1426.550.56%3,559
Dec 19, 202530.9431.0130.9030.9726.400.60%1,172
Dec 18, 202530.8030.8530.7830.7826.240.95%2,109
Dec 17, 202530.9030.9030.4930.4925.99-1.22%729
Dec 16, 202530.8030.9030.7330.8726.32-0.29%2,302
Dec 15, 202530.9130.9630.9130.9626.390.05%349
Dec 12, 202531.3031.3030.9430.9426.38-1.07%524
Dec 11, 202531.1031.2831.1031.2826.670.15%3,078
Dec 10, 202531.2031.2431.1931.2326.630.68%2,018
Dec 9, 202531.0331.0331.0231.0226.440.02%489
Dec 8, 202531.1731.1731.0131.0126.44-0.39%137
Dec 5, 202531.1931.1931.1431.1426.540.20%268
Dec 4, 202531.0831.1331.0731.0726.490.02%1,209
Dec 3, 202531.0231.0731.0231.0726.490.30%426
Dec 2, 202530.9330.9730.9330.9726.410.27%523
Dec 1, 202531.0031.0730.8930.8926.34-0.50%1,497
Nov 28, 202530.8931.0530.8931.0526.470.34%412
Nov 26, 202530.9430.9430.9430.9426.380.69%145
Nov 25, 202530.7330.7330.7330.7326.200.85%93
Nov 24, 202530.4630.4730.4330.4725.971.44%932
Nov 21, 202529.9530.0429.8730.0425.610.64%491
Nov 20, 202529.8429.8429.8429.8425.44-1.28%511
Nov 19, 202530.2330.2330.2330.2325.770.24%80
Nov 18, 202530.1630.1630.1630.1625.71-0.67%37
Nov 17, 202530.3630.3630.3630.3625.88-0.75%147
Nov 14, 202530.6530.7630.5930.5926.08-0.04%280
Nov 13, 202531.1531.1530.6030.6026.09-1.57%1,497
Nov 12, 202531.1231.1231.0931.0926.500.06%219
Nov 11, 202530.9731.0730.9731.0726.480.16%316
Nov 10, 202530.9031.0230.9031.0226.441.51%623
Nov 7, 202530.4030.5630.2330.5626.05-0.02%4,309
Nov 6, 202530.7730.7730.5630.5626.06-1.03%523
Nov 5, 202530.8830.8830.8830.8826.330.30%56
Nov 4, 202530.8530.9430.7930.7926.25-0.84%2,182
Nov 3, 202531.2031.2031.0531.0526.47-0.15%1,621
Oct 31, 202531.1031.1031.1031.1026.510.34%106
Oct 30, 202531.1431.1430.9930.9926.42-0.86%1,470
Oct 29, 202531.3931.3931.1931.2626.650.03%3,657
Oct 28, 202531.2131.2831.2131.2526.640.29%3,788
Oct 27, 202531.0731.2231.0631.1626.570.96%19,127
Oct 24, 202530.8630.8630.8630.8626.310.76%338
Oct 23, 202530.5430.6330.5430.6326.110.51%198
Oct 22, 202530.6730.6730.4830.4825.98-0.62%535
Oct 21, 202530.6430.6730.6430.6726.140.07%267
Oct 20, 202530.5430.7030.5430.6526.130.81%668
Oct 17, 202530.4030.4030.4030.4025.920.31%118
Oct 16, 202530.5430.6130.2930.3125.84-0.34%1,566
Oct 15, 202530.4730.4730.4130.4125.930.39%578
Oct 14, 202530.3830.3830.2930.2925.83-0.18%367
Oct 13, 202530.3530.3530.3530.3525.871.23%248
Oct 10, 202530.4130.4129.9829.9825.56-2.09%1,404