Skip to main content
Global X S&P 500 Tail Risk ETF (XTR)
NYSEARCA: XTR · Real-Time Price · USD
27.15
-0.13 (-0.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.1827.1827.1427.1527.15-0.49%1,501
Apr 27, 202627.2227.2827.2227.2827.280.12%356
Apr 24, 202627.1427.2727.0927.2527.250.73%1,670
Apr 23, 202627.1427.1427.0527.0527.05-0.35%472
Apr 22, 202627.0127.1527.0127.1527.150.96%530
Apr 21, 202627.1227.1626.8926.8926.89-0.61%1,129
Apr 20, 202627.2027.2027.0427.0527.05-0.22%1,658
Apr 17, 202627.1827.1827.1127.1127.111.16%503
Apr 16, 202626.7626.8326.7626.8026.800.22%888
Apr 15, 202626.5126.7626.5126.7426.740.97%1,236
Apr 14, 202626.4326.5026.3726.4926.480.97%2,662
Apr 13, 202625.9626.2325.9626.2326.230.92%713
Apr 10, 202626.0226.0225.9925.9925.99-0.19%440
Apr 9, 202625.9126.0425.8426.0426.040.54%704
Apr 8, 202625.8725.9525.7925.9025.902.14%4,187
Apr 7, 202625.2925.3625.2925.3625.360.15%349
Apr 6, 202625.2825.3225.2725.3225.320.25%2,498
Apr 2, 202625.0325.2725.0325.2625.26-1,569
Apr 1, 202625.2625.2625.2625.2625.260.55%962
Mar 31, 202625.0525.1225.0525.1225.121.99%779
Mar 30, 202624.7424.7424.6324.6324.63-0.28%623
Mar 27, 202624.7024.7024.7024.7024.70-1.18%300
Mar 26, 202625.1825.1825.0025.0024.99-1.30%884
Mar 25, 202625.3925.3925.3225.3225.320.38%1,164
Mar 24, 202625.2525.3425.2325.2325.23-0.37%1,944
Mar 23, 202625.3825.5125.3225.3225.320.80%1,337
Mar 20, 202625.3025.3025.0025.1225.12-1.30%5,652
Mar 19, 202625.3725.4525.3025.4525.45-0.26%1,420
Mar 18, 202625.7325.7325.5225.5225.52-1.34%5,148
Mar 17, 202625.9625.9625.8625.8625.860.27%1,095
Mar 16, 202625.7325.9025.7225.8025.790.91%2,158
Mar 13, 202625.6625.6625.5625.5625.56-0.64%2,106
Mar 12, 202626.0526.0525.7325.7325.73-1.42%7,975
Mar 11, 202626.0426.1026.0426.1026.10-0.07%235
Mar 10, 202626.1226.3726.1026.1226.12-0.24%7,319
Mar 9, 202625.7026.1825.7026.1826.180.63%3,148
Mar 6, 202626.0026.0926.0026.0226.01-1.16%2,072
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