Skip to main content
Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
31.14
+0.07 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

XTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.1931.1931.1431.1431.140.20%268
Dec 4, 202531.0831.1331.0731.0731.070.02%1,209
Dec 3, 202531.0231.0731.0231.0731.070.30%426
Dec 2, 202530.9330.9730.9330.9730.970.27%523
Dec 1, 202531.0031.0730.8930.8930.89-0.50%1,497
Nov 28, 202530.8931.0530.8931.0531.050.34%412
Nov 26, 202530.9430.9430.9430.9430.940.69%145
Nov 25, 202530.7330.7330.7330.7330.730.85%93
Nov 24, 202530.4630.4730.4330.4730.471.44%932
Nov 21, 202529.9530.0429.8730.0430.040.64%491
Nov 20, 202529.8429.8429.8429.8429.84-1.28%511
Nov 19, 202530.2330.2330.2330.2330.230.24%80
Nov 18, 202530.1630.1630.1630.1630.16-0.67%37
Nov 17, 202530.3630.3630.3630.3630.36-0.75%147
Nov 14, 202530.6530.7630.5930.5930.59-0.04%280
Nov 13, 202531.1531.1530.6030.6030.60-1.57%1,497
Nov 12, 202531.1231.1231.0931.0931.090.06%219
Nov 11, 202530.9731.0730.9731.0731.070.16%316
Nov 10, 202530.9031.0230.9031.0231.021.51%623
Nov 7, 202530.4030.5630.2330.5630.56-0.02%4,309
Nov 6, 202530.7730.7730.5630.5630.56-1.03%523
Nov 5, 202530.8830.8830.8830.8830.880.30%56
Nov 4, 202530.8530.9430.7930.7930.79-0.84%2,182
Nov 3, 202531.2031.2031.0531.0531.05-0.15%1,621
Oct 31, 202531.1031.1031.1031.1031.100.34%106
Oct 30, 202531.1431.1430.9930.9930.99-0.86%1,470
Oct 29, 202531.3931.3931.1931.2631.260.03%3,657
Oct 28, 202531.2131.2831.2131.2531.250.29%3,788
Oct 27, 202531.0731.2231.0631.1631.160.96%19,127
Oct 24, 202530.8630.8630.8630.8630.860.76%338
Oct 23, 202530.5430.6330.5430.6330.630.51%198
Oct 22, 202530.6730.6730.4830.4830.48-0.62%535
Oct 21, 202530.6430.6730.6430.6730.670.07%267
Oct 20, 202530.5430.7030.5430.6530.650.81%668
Oct 17, 202530.4030.4030.4030.4030.400.31%118
Oct 16, 202530.5430.6130.2930.3130.31-0.34%1,566
Oct 15, 202530.4730.4730.4130.4130.410.39%578
Oct 14, 202530.3830.3830.2930.2930.29-0.18%367
Oct 13, 202530.3530.3530.3530.3530.351.23%248
Oct 10, 202530.4130.4129.9829.9829.98-2.09%1,404
Oct 9, 202530.7130.7130.6230.6230.62-0.38%756
Oct 8, 202530.7630.7630.7430.7430.740.52%2,750
Oct 7, 202530.6430.6430.5830.5830.58-0.49%1,045
Oct 6, 202530.7130.7330.7130.7330.730.46%1,023
Oct 3, 202530.6530.7730.5930.5930.59-0.03%10,685
Oct 2, 202530.5730.6230.5730.6030.600.12%6,893
Oct 1, 202530.4230.5630.4230.5630.560.33%1,436
Sep 30, 202530.3330.4630.3330.4630.460.39%423
Sep 29, 202530.3430.3430.3430.3430.340.22%116
Sep 26, 202530.2730.2730.2730.2730.270.57%229
Sep 25, 202530.0830.2030.0830.1030.10-0.55%2,553
Sep 24, 202530.3530.3530.2730.2730.27-0.31%274
Sep 23, 202530.5530.5530.3630.3630.36-0.57%963
Sep 22, 202530.4730.5430.4730.5430.540.42%565
Sep 19, 202530.4130.4130.4130.4130.410.50%17
Sep 18, 202530.2530.2630.2530.2630.260.61%233
Sep 17, 202530.0530.0830.0530.0830.08-0.20%562
Sep 16, 202530.1430.1430.1430.1430.14-0.01%479
Sep 15, 202530.1530.1530.1430.1430.140.37%1,185
Sep 12, 202530.0830.0830.0330.0330.03-0.01%290
Sep 11, 202530.0330.0330.0330.0330.030.83%33
Sep 10, 202529.7929.7929.7929.7929.780.29%27
Sep 9, 202529.7029.7029.7029.7029.700.31%85
Sep 8, 202529.6629.6629.6129.6129.610.29%119
Sep 5, 202529.5229.5229.5229.5229.52-0.34%121
Sep 4, 202529.3729.6229.3729.6229.620.88%339
Sep 3, 202529.3629.3729.3029.3629.360.48%612
Sep 2, 202529.2229.2229.2229.2229.22-0.68%251
Aug 29, 202529.6129.6129.4229.4229.42-0.73%247
Aug 28, 202529.6429.6429.6429.6429.640.51%14
Aug 27, 202529.3229.4929.3229.4929.49-0.07%5,699
Aug 26, 202529.3029.5129.3029.5129.510.44%2,701
Aug 25, 202529.4129.4829.3829.3829.38-0.23%2,544
Aug 22, 202529.4529.4529.4529.4529.451.44%215
Aug 21, 202529.0829.0829.0329.0329.03-0.43%145
Aug 20, 202529.1029.1629.0329.1629.16-0.15%384
Aug 19, 202529.2029.2029.2029.2029.20-0.70%207
Aug 18, 202529.3429.4129.3429.4129.400.06%815
Aug 15, 202529.4729.4829.3929.3929.39-0.32%2,879
Aug 14, 202529.4229.4829.4229.4829.480.06%185
Aug 13, 202529.4329.4629.4329.4629.460.37%114
Aug 12, 202529.3829.3829.3529.3529.351.15%269
Aug 11, 202529.1729.1729.0229.0229.02-0.31%550
Aug 8, 202529.1029.1129.1029.1129.110.87%124
Aug 7, 202528.9028.9028.8628.8628.86-0.21%288
Aug 6, 202528.9228.9228.9228.9228.920.68%12
Aug 5, 202528.6728.7228.6728.7228.72-0.45%251
Aug 4, 202528.5328.8528.5328.8528.851.27%831
Aug 1, 202528.4528.4928.4528.4928.49-1.37%618
Jul 31, 202528.8928.8928.8928.8928.88-0.33%92
Jul 30, 202528.9428.9828.9428.9828.98-0.19%667
Jul 29, 202529.0429.0429.0429.0429.04-0.25%524
Jul 28, 202529.1829.1829.1129.1129.11-0.04%2,053
Jul 25, 202529.1229.1229.1229.1229.120.31%137
Jul 24, 202528.9529.0328.9529.0329.030.21%176
Jul 23, 202528.9728.9728.9728.9728.970.62%135
Jul 22, 202528.7928.7928.7928.7928.790.03%160
Jul 21, 202528.8228.8228.7828.7828.780.23%344
Jul 18, 202528.7228.7228.7228.7228.72-0.12%52
Jul 17, 202528.7928.7928.7528.7528.750.55%820