Dark

RATE
Global X Interest Rate Hedge ETF
stock NYSE ETF

At Close

Jul 18, 2025

17.97USD-0.362%(-0.07)237

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	17.9400	17.9695	17.9400	17.9695	-0.362%	237	0.000%
2025-07-17	18.0300	18.0348	18.0201	18.0348	-1.093%	351	-0.362%
2025-07-16	18.2341	18.2341	18.2341	18.2341	+0.543%	143	-1.451%
2025-07-15	18.1357	18.1357	18.1357	18.1357	+0.517%	46	-0.916%
2025-07-14	18.0425	18.0425	18.0425	18.0425	-0.257%	114	-0.405%
2025-07-11	18.0889	18.0889	18.0889	18.0889	+1.709%	60	-0.660%
2025-07-10	17.7850	17.7850	17.7850	17.7850	-0.147%	76	+1.037%
2025-07-09	17.8111	17.8111	17.8111	17.8111	-0.822%	136	+0.889%
2025-07-08	18.0399	18.0399	17.9588	17.9588	-0.113%	1,224	+0.060%
2025-07-07	17.9791	17.9791	17.9791	17.9791	+0.891%	333	-0.053%
2025-07-03	17.8204	17.8204	17.8204	17.8204	-0.139%	153	+0.837%
2025-07-02	17.8452	17.8452	17.8452	17.8452	+0.536%	88	+0.697%
2025-07-01	17.7500	17.7500	17.7500	17.7500	+0.539%	83	+1.237%
2025-06-30	17.6548	17.6548	17.6548	17.6548	-1.308%	101	+1.783%
2025-06-27	17.8887	17.8887	17.8887	17.8887	+0.353%	51	+0.452%
2025-06-26	17.8720	17.9000	17.8257	17.8257	-0.833%	1,039	+0.807%
2025-06-25	18.0000	18.0000	17.9300	17.9755	+0.295%	424	-0.033%
2025-06-24	17.9226	17.9226	17.9226	17.9226	-1.389%	79	+0.262%
2025-06-23	18.1750	18.1750	18.1750	18.1750	-0.860%	84	-1.131%
2025-06-20	18.3326	18.3326	18.3326	18.3326	+0.113%	219	-1.981%
2025-06-18	18.3119	18.3119	18.3119	18.3119	-0.555%	35	-1.870%
2025-06-17	18.4500	18.4500	18.4141	18.4141	-0.814%	906	-2.414%
2025-06-16	18.5653	18.5653	18.5653	18.5653	+0.432%	266	-3.209%
2025-06-13	18.4854	18.4854	18.4854	18.4854	+1.136%	47	-2.791%
2025-06-12	18.2778	18.2778	18.2778	18.2778	-1.867%	123	-1.687%
2025-06-11	18.6650	18.6650	18.6256	18.6256	-0.437%	1,000	-3.523%
2025-06-10	18.7074	18.7074	18.7074	18.7074	-0.940%	36	-3.944%
2025-06-09	18.8900	18.8900	18.8850	18.8850	+0.963%	260	-4.848%
2025-06-06	18.7048	18.7048	18.7048	18.7048	+0.918%	87	-3.931%
2025-06-05	18.5347	18.5347	18.5347	18.5347	-0.185%	175	-3.049%
2025-06-04	18.5690	18.5690	18.5690	18.5690	-1.276%	84	-3.228%
2025-06-03	18.7299	18.8090	18.6900	18.8090	+0.241%	1,156	-4.463%
2025-06-02	18.7900	18.8000	18.7600	18.7637	+0.386%	2,304	-4.233%
2025-05-30	18.6238	18.6915	18.6238	18.6915	-0.330%	168	-3.863%
2025-05-29	18.7534	18.7534	18.7534	18.7534	-0.797%	116	-4.180%
2025-05-28	18.9041	18.9041	18.9041	18.9041	+0.605%	52	-4.944%
2025-05-27	18.9101	18.9101	18.7700	18.7905	-2.537%	1,875	-4.369%
2025-05-23	19.3010	19.3010	19.2100	19.2796	-1.163%	6,583	-6.795%
2025-05-22	19.7800	19.8100	19.5065	19.5065	-0.046%	2,261	-7.879%
2025-05-21	19.2940	19.5600	19.2940	19.5154	+1.298%	1,088	-7.921%
2025-05-20	19.2500	19.2900	19.2500	19.2654	+0.980%	1,634	-6.727%
2025-05-19	19.4400	19.4400	19.0785	19.0785	+0.071%	2,127	-5.813%
2025-05-16	19.0118	19.0650	19.0118	19.0650	-1.399%	654	-5.746%
2025-05-15	19.3000	19.3355	19.3000	19.3355	-0.997%	2,037	-7.065%
2025-05-14	19.4000	19.5400	19.3950	19.5303	+1.324%	2,873	-7.992%
2025-05-13	19.3100	19.3100	19.2751	19.2751	+1.003%	749	-6.774%
2025-05-12	18.9950	19.0836	18.9900	19.0836	+1.129%	3,074	-5.838%
2025-05-09	18.8498	18.8705	18.8498	18.8705	+0.723%	519	-4.775%
2025-05-08	18.5800	18.7350	18.5800	18.7350	+1.421%	452	-4.086%
2025-05-07	18.4725	18.4725	18.4725	18.4725	-1.199%	187	-2.723%
2025-05-06	18.9700	18.9700	18.6966	18.6966	-0.840%	661	-3.889%
2025-05-05	18.9100	18.9100	18.8550	18.8550	+1.474%	775	-4.696%
2025-05-02	18.6000	18.6222	18.5811	18.5811	+0.411%	1,100	-3.292%
2025-05-01	18.5050	18.5050	18.5050	18.5050	+0.135%	69	-2.894%
2025-04-30	18.4801	18.4801	18.4801	18.4801	+0.192%	145	-2.763%
2025-04-29	18.4500	18.4650	18.3550	18.4447	-0.912%	3,058	-2.576%
2025-04-28	18.6144	18.6144	18.6144	18.6144	-0.794%	68	-3.465%
2025-04-25	18.7634	18.7634	18.7634	18.7634	-1.982%	265	-4.231%
2025-04-24	19.1850	19.2196	19.1429	19.1429	+0.006%	411	-6.130%
2025-04-23	19.1418	19.1418	19.1418	19.1418	-0.916%	167	-6.124%
2025-04-22	19.3187	19.3187	19.3187	19.3187	-0.405%	194	-6.984%
2025-04-21	19.3972	19.3972	19.3972	19.3972	+1.282%	395	-7.360%
2025-04-17	19.1300	19.1516	19.1300	19.1516	+0.719%	581	-6.172%
2025-04-16	19.1704	19.1704	19.0148	19.0148	-1.685%	843	-5.497%
2025-04-15	19.3407	19.3407	19.3407	19.3407	-3.039%	125	-7.090%
2025-04-14	19.7500	19.9800	19.6600	19.9469	+1.250%	2,994	-9.913%
2025-04-11	20.0199	20.1000	19.7007	19.7007	-0.961%	1,915	-8.788%
2025-04-10	19.3957	19.9000	19.0283	19.8919	+4.320%	6,281	-9.664%
2025-04-09	19.5250	19.8600	19.0681	19.0681	-0.009%	2,831	-5.761%
2025-04-08	18.9650	19.0699	18.7400	19.0699	+0.082%	3,135	-5.770%
2025-04-07	18.8300	19.2000	18.5200	19.0542	+4.936%	5,359	-5.693%
2025-04-04	18.0800	18.3100	18.0000	18.1579	-2.418%	1,350	-1.038%
2025-04-03	18.6000	18.6079	18.6000	18.6079	-0.557%	583	-3.431%
2025-04-02	18.6100	18.7121	18.6100	18.7121	-0.438%	497	-3.969%
2025-04-01	18.8300	18.8300	18.7944	18.7944	-0.814%	254	-4.389%
2025-03-31	18.9143	18.9487	18.9143	18.9487	-1.530%	412	-5.168%
2025-03-28	19.2850	19.2850	19.2431	19.2431	-1.695%	322	-6.618%
2025-03-27	19.5749	19.5749	19.5749	19.5749	+1.011%	42	-8.201%
2025-03-26	19.3789	19.3789	19.3789	19.3789	-0.156%	92	-7.273%
2025-03-25	19.3500	19.4091	19.3500	19.4091	+0.043%	170	-7.417%
2025-03-24	19.4007	19.4007	19.4007	19.4007	+1.029%	50	-7.377%
2025-03-21	19.2031	19.2031	19.2031	19.2031	-0.154%	33	-6.424%
2025-03-20	19.2328	19.2328	19.2328	19.2328	-0.472%	100	-6.568%
2025-03-19	19.3240	19.3240	19.3240	19.3240	-1.053%	55	-7.009%
2025-03-18	19.5800	19.5800	19.5297	19.5297	-0.550%	309	-7.989%
2025-03-17	19.6600	19.6600	19.6200	19.6378	-0.125%	414	-8.495%
2025-03-14	19.6624	19.6624	19.6624	19.6624	+0.345%	118	-8.610%
2025-03-13	19.7700	19.7700	19.4500	19.5948	-1.091%	3,482	-8.295%
2025-03-12	19.7650	19.8109	19.6602	19.8109	+0.973%	1,597	-9.295%
2025-03-11	19.3600	19.6700	19.3599	19.6200	+1.106%	1,380	-8.412%
2025-03-10	19.4100	19.4200	19.3900	19.4053	-1.235%	36,335	-7.399%
2025-03-07	19.5400	19.6480	19.5400	19.6480	+0.222%	332	-8.543%
2025-03-06	19.5100	19.6100	19.5100	19.6045	+0.859%	1,167	-8.340%
2025-03-05	19.4376	19.4376	19.4376	19.4376	+1.811%	211	-7.553%
2025-03-04	19.0500	19.0918	18.9600	19.0918	-0.389%	1,173	-5.878%
2025-03-03	19.2700	19.2700	19.1664	19.1664	-1.173%	306	-6.245%
2025-02-28	19.4400	19.4600	19.3938	19.3938	-0.467%	1,718	-7.344%
2025-02-27	19.4800	19.5200	19.4800	19.4847	+0.440%	2,009	-7.776%
2025-02-26	19.3899	19.3994	19.3899	19.3994	-0.209%	292	-7.371%
2025-02-25	19.4100	19.4400	19.3800	19.4400	-1.069%	1,301	-7.564%
2025-02-24	19.6900	19.6901	19.6350	19.6501	-0.014%	1,315	-8.553%
2025-02-21	19.5600	19.6528	19.5600	19.6528	-1.222%	422	-8.565%
2025-02-20	19.9000	19.9200	19.8959	19.8959	-0.626%	1,029	-9.682%
2025-02-19	20.0202	20.0900	20.0200	20.0213	-0.494%	1,540	-10.248%
2025-02-18	20.0000	20.1300	20.0000	20.1206	+1.414%	2,948	-10.691%
2025-02-14	19.8399	19.8900	19.8399	19.8400	-1.071%	893	-9.428%
2025-02-13	20.1400	20.1490	19.9700	20.0548	-2.266%	4,607	-10.398%
2025-02-12	20.4298	20.5700	20.4298	20.5197	+2.138%	3,467	-12.428%
2025-02-11	20.1000	20.1000	20.0902	20.0902	+0.301%	851	-10.556%
2025-02-10	20.0000	20.0300	19.9508	20.0300	-0.091%	1,247	-10.287%
2025-02-07	19.9629	20.1099	19.9629	20.0483	+0.890%	2,059	-10.369%
2025-02-06	19.8600	19.8715	19.8600	19.8715	+0.667%	445	-9.571%
2025-02-05	19.7500	19.7500	19.6600	19.7398	-0.878%	1,344	-8.968%
2025-02-04	20.0000	20.0000	19.9146	19.9146	-0.843%	769	-9.767%
2025-02-03	19.9632	20.0840	19.9500	20.0840	-0.668%	1,224	-10.528%
2025-01-31	20.0600	20.2600	20.0600	20.2190	+0.745%	1,525	-11.126%
2025-01-30	20.0694	20.0694	20.0694	20.0694	-0.144%	137	-10.463%
2025-01-29	20.0709	20.1309	20.0709	20.0983	+0.015%	1,159	-10.592%
2025-01-28	20.2280	20.2280	19.8800	20.0953	-0.123%	3,238	-10.579%
2025-01-27	20.1400	20.2500	20.1200	20.1200	-1.398%	1,248	-10.688%
2025-01-24	20.5100	20.5100	20.4053	20.4053	-0.608%	589	-11.937%
2025-01-23	20.5200	20.5302	20.5200	20.5302	+0.836%	432	-12.473%
2025-01-22	20.4099	20.4500	20.3300	20.3600	+0.139%	2,149	-11.741%
2025-01-21	20.3600	20.4201	20.3250	20.3318	-1.028%	3,562	-11.619%
2025-01-17	20.5430	20.5430	20.5430	20.5430	+0.234%	762	-12.527%
2025-01-16	20.8100	20.8500	20.4286	20.4950	-0.466%	4,987	-12.323%
2025-01-15	20.6500	20.7550	20.4600	20.5910	-4.221%	16,404	-12.731%
2025-01-14	21.6100	21.6200	21.4200	21.4985	+0.386%	14,277	-16.415%
2025-01-13	21.3100	21.5400	21.3100	21.4158	+0.853%	3,612	-16.092%
2025-01-10	21.0200	21.2900	20.8948	21.2346	+2.628%	8,800	-15.376%
2025-01-08	20.8600	20.9100	20.6300	20.6908	-0.297%	5,274	-13.152%
2025-01-07	20.4200	20.8590	20.4200	20.7524	+2.157%	4,276	-13.410%
2025-01-06	20.1400	20.3300	20.1400	20.3143	+1.775%	3,073	-11.543%
2025-01-03	19.7600	19.9900	19.7600	19.9600	+0.879%	1,482	-9.972%
2025-01-02	19.7400	19.9200	19.7000	19.7860	-0.648%	2,324	-9.181%
2024-12-31	19.6700	19.9400	19.6700	19.9150	+0.630%	1,306	-9.769%
2024-12-30	19.8400	19.8802	19.7600	19.7903	-5.507%	10,172	-9.200%
2024-12-27	20.6600	20.9437	20.6500	20.9437	+1.253%	1,600	-14.201%
2024-12-26	21.0100	21.0100	20.6846	20.6846	-0.130%	636	-13.126%
2024-12-24	20.9499	20.9499	20.7115	20.7115	-0.395%	826	-13.239%
2024-12-23	20.5500	20.7936	20.5500	20.7936	+2.379%	1,273	-13.582%
2024-12-20	20.2000	20.3105	20.1701	20.3105	-1.220%	1,264	-11.526%
2024-12-19	20.5500	20.5901	20.5000	20.5613	+1.949%	2,270	-12.605%
2024-12-18	19.8100	20.1682	19.8100	20.1682	+2.529%	731	-10.902%
2024-12-17	19.6707	19.6707	19.6707	19.6707	-0.087%	370	-8.648%
2024-12-16	19.5500	19.7500	19.5500	19.6879	+0.188%	5,060	-8.728%
2024-12-13	19.5200	19.6509	19.5200	19.6509	+1.284%	381	-8.556%
2024-12-12	19.1511	19.4017	19.1511	19.4017	+2.105%	1,254	-7.382%
2024-12-11	18.7500	19.0017	18.7500	19.0017	+1.196%	322	-5.432%
2024-12-10	18.8000	18.8000	18.7772	18.7772	+0.359%	288	-4.301%
2024-12-09	18.7100	18.7100	18.7100	18.7100	+1.120%	249	-3.958%
2024-12-06	18.4700	18.5797	18.4500	18.5028	-1.065%	1,042	-2.882%
2024-12-05	18.8600	18.8600	18.7019	18.7019	-0.432%	611	-3.916%
2024-12-04	18.8420	18.8575	18.7830	18.7830	-1.325%	1,268	-4.331%
2024-12-03	18.9200	19.0352	18.9200	19.0352	+1.014%	2,828	-5.599%
2024-12-02	18.8200	19.0900	18.8102	18.8442	-0.409%	1,522	-4.642%
2024-11-29	18.9216	18.9216	18.9216	18.9216	-1.518%	197	-5.032%
2024-11-27	19.2133	19.2133	19.2133	19.2133	-1.106%	77	-6.474%
2024-11-26	19.4497	19.4497	19.4281	19.4281	+1.444%	285	-7.508%
2024-11-25	19.2900	19.3301	19.1515	19.1515	-3.501%	2,914	-6.172%
2024-11-22	19.8464	19.8464	19.8464	19.8464	-0.527%	625	-9.457%
2024-11-21	19.8600	20.0100	19.7300	19.9515	+0.104%	6,048	-9.934%
2024-11-20	20.0100	20.0100	19.8799	19.9308	+0.653%	683	-9.841%
2024-11-19	19.7597	19.8014	19.7597	19.8014	-0.773%	949	-9.251%
2024-11-18	20.1400	20.1400	19.9556	19.9556	-0.627%	1,311	-9.953%
2024-11-15	20.2100	20.2800	19.9000	20.0816	-0.396%	3,912	-10.518%
2024-11-14	20.0700	20.2100	19.9441	20.1615	-0.120%	5,598	-10.872%
2024-11-13	20.1857	20.1857	20.1857	20.1857	+1.409%	362	-10.979%
2024-11-12	19.6100	19.9093	19.5600	19.9053	+1.093%	3,112	-9.725%
2024-11-11	19.7000	19.7200	19.6900	19.6900	+0.549%	308	-8.738%
2024-11-08	19.4000	19.6700	19.4000	19.5824	-0.339%	2,056	-8.236%
2024-11-07	19.9900	19.9900	19.6100	19.6491	-4.214%	2,436	-8.548%
2024-11-06	20.5800	20.5800	20.4600	20.5135	+4.528%	2,018	-12.402%
2024-11-05	20.0000	20.0805	19.5900	19.6249	-0.952%	2,331	-8.435%
2024-11-04	19.7500	19.8900	19.6500	19.8135	-1.848%	5,151	-9.307%
2024-11-01	19.9300	20.2200	19.9300	20.1865	+2.169%	6,384	-10.983%
2024-10-31	19.9406	19.9406	19.7579	19.7579	-0.139%	1,212	-9.052%
2024-10-30	19.7854	19.7854	19.7854	19.7854	-0.019%	207	-9.178%
2024-10-29	20.1799	20.1799	19.7500	19.7891	+0.109%	2,119	-9.195%
2024-10-28	19.5800	20.0000	19.5800	19.7676	+0.832%	5,398	-9.096%
2024-10-25	19.1600	19.6045	19.1200	19.6045	+0.891%	2,978	-8.340%
2024-10-24	19.6700	19.6800	19.3400	19.4314	-1.523%	2,710	-7.523%
2024-10-23	19.7500	19.7800	19.7319	19.7319	+1.295%	2,312	-8.932%
2024-10-22	19.2500	19.4899	19.2100	19.4796	+0.408%	4,301	-7.752%
2024-10-21	19.0294	19.4005	19.0294	19.4005	+4.121%	3,560	-7.376%
2024-10-18	18.5596	18.6326	18.5596	18.6326	-0.515%	1,605	-3.559%
2024-10-17	18.6300	18.7800	18.6299	18.7290	+2.174%	3,006	-4.055%
2024-10-16	18.2900	18.3305	18.2900	18.3305	+0.576%	1,022	-1.969%
2024-10-15	18.2255	18.2255	18.2255	18.2255	-3.093%	163	-1.405%
2024-10-14	18.9000	18.9199	18.8073	18.8073	+0.696%	1,428	-4.455%
2024-10-11	18.6699	18.6773	18.5999	18.6773	-0.104%	3,361	-3.790%
2024-10-10	18.7200	18.7200	18.6800	18.6968	+0.727%	340	-3.890%
2024-10-09	18.5619	18.5619	18.5619	18.5619	+1.409%	200	-3.191%
2024-10-08	18.4800	18.4800	18.3040	18.3040	-0.353%	1,975	-1.827%
2024-10-07	18.3600	18.4000	18.3600	18.3689	+1.657%	2,291	-2.174%
2024-10-04	17.9200	18.0694	17.8700	18.0694	+2.323%	4,551	-0.553%
2024-10-03	17.6000	17.6591	17.5800	17.6591	+0.803%	1,236	+1.758%
2024-10-02	17.5500	17.7400	17.5185	17.5185	+1.146%	8,339	+2.574%
2024-10-01	17.2200	17.3200	17.2200	17.3200	-1.064%	1,392	+3.750%
2024-09-30	17.5000	17.5062	17.4500	17.5062	+0.600%	359	+2.646%
2024-09-27	17.4018	17.4018	17.4018	17.4018	-0.762%	243	+3.262%
2024-09-26	17.5000	17.5355	17.5000	17.5355	+0.188%	1,133	+2.475%
2024-09-25	17.4600	17.5026	17.4600	17.5026	+0.948%	281	+2.668%
2024-09-24	17.5100	17.5100	17.3382	17.3382	-0.641%	803	+3.641%
2024-09-23	17.5600	17.5600	17.4499	17.4500	+0.403%	995	+2.977%
2024-09-20	17.3706	17.3800	17.3706	17.3800	-0.060%	1,003	+3.392%
2024-09-19	17.4500	17.4500	17.3500	17.3905	-0.148%	1,136	+3.329%
2024-09-18	17.4162	17.4162	17.4162	17.4162	+1.212%	239	+3.177%
2024-09-17	17.2077	17.2077	17.2077	17.2077	+0.301%	155	+4.427%
2024-09-16	17.2800	17.2800	17.1560	17.1560	-0.725%	1,352	+4.742%
2024-09-13	17.2700	17.2813	17.2700	17.2813	-0.086%	694	+3.982%
2024-09-12	17.2962	17.2962	17.2962	17.2962	+0.660%	101	+3.893%
2024-09-11	17.2558	17.2558	17.1700	17.1828	+0.372%	1,657	+4.578%
2024-09-10	17.4000	17.4000	17.1192	17.1192	-1.250%	993	+4.967%
2024-09-09	17.3359	17.3359	17.3359	17.3359	-0.627%	66	+3.655%
2024-09-06	17.4452	17.4452	17.4452	17.4452	-1.104%	303	+3.005%
2024-09-05	17.6044	17.6400	17.6044	17.6400	-0.269%	644	+1.868%
2024-09-04	17.7800	17.8100	17.6850	17.6875	-1.523%	1,832	+1.594%
2024-09-03	17.9700	18.0100	17.9610	17.9610	-1.843%	504	+0.047%
2024-08-30	18.2982	18.2982	18.2982	18.2982	+0.924%	122	-1.796%
2024-08-29	18.1600	18.1900	18.1306	18.1306	+0.250%	448	-0.889%
2024-08-28	18.0854	18.0854	18.0854	18.0854	+0.243%	140	-0.641%
2024-08-27	18.0415	18.0415	18.0415	18.0415	+0.435%	152	-0.399%
2024-08-26	17.9200	17.9699	17.9200	17.9634	+0.262%	1,131	+0.034%
2024-08-23	17.9041	17.9164	17.9041	17.9164	-2.399%	389	+0.296%
2024-08-22	18.3500	18.3568	18.3500	18.3568	+1.361%	288	-2.110%
2024-08-21	18.1104	18.1104	18.1104	18.1104	-0.112%	297	-0.778%
2024-08-20	18.1800	18.1800	18.1307	18.1307	-0.673%	571	-0.889%
2024-08-19	18.2300	18.2536	18.2300	18.2536	-0.335%	795	-1.556%
2024-08-16	18.3065	18.3150	18.3065	18.3150	-0.462%	333	-1.886%
2024-08-15	18.4400	18.4400	18.4000	18.4000	+1.013%	1,928	-2.340%
2024-08-14	18.3500	18.3500	18.1700	18.2154	-0.392%	4,631	-1.350%
2024-08-13	18.3100	18.3109	18.2700	18.2871	-0.849%	1,369	-1.737%
2024-08-12	18.5600	18.5600	18.4302	18.4437	+0.116%	660	-2.571%
2024-08-09	18.3800	18.4224	18.3800	18.4224	-0.955%	557	-2.458%
2024-08-08	18.6400	18.6400	18.6000	18.6000	+0.242%	1,209	-3.390%
2024-08-07	18.5650	18.5650	18.5200	18.5551	+0.597%	1,224	-3.156%
2024-08-06	18.3100	18.4597	18.3100	18.4450	+1.070%	3,273	-2.578%
2024-08-05	18.2700	18.3250	18.2101	18.2498	+1.535%	1,737	-1.536%
2024-08-02	18.1680	18.1680	17.9739	17.9739	-2.589%	498	-0.024%
2024-08-01	18.6200	18.6200	18.4517	18.4517	-0.998%	522	-2.613%
2024-07-31	18.6787	18.6787	18.6377	18.6377	-1.785%	240	-3.585%
2024-07-30	18.9400	18.9764	18.9400	18.9764	-1.122%	347	-5.306%
2024-07-29	19.2028	19.2028	19.1918	19.1918	-0.167%	322	-6.369%
2024-07-26	19.2400	19.2400	19.1900	19.2239	-1.546%	594	-6.525%
2024-07-25	19.5400	19.5400	19.3297	19.5257	-0.708%	717	-7.970%
2024-07-24	19.6300	19.6649	19.6300	19.6649	+0.623%	444	-8.621%
2024-07-23	19.4201	19.5431	19.4201	19.5431	-0.494%	1,198	-8.052%
2024-07-22	19.4500	19.6600	19.4500	19.6401	+0.297%	638	-8.506%
2024-07-19	19.5820	19.5820	19.5820	19.5820	+0.916%	510	-8.235%
2024-07-18	19.2700	19.4042	19.2700	19.4042	+1.334%	955	-7.394%
2024-07-17	19.1600	19.1600	19.1488	19.1488	-0.045%	967	-6.159%
2024-07-16	19.2700	19.2700	19.1457	19.1575	-1.051%	784	-6.201%
2024-07-15	19.3280	19.4000	19.3280	19.3609	+0.951%	1,871	-7.187%
2024-07-12	19.2600	19.2600	19.1785	19.1785	-0.230%	967	-6.304%
2024-07-11	19.2200	19.2227	19.1900	19.2227	-1.603%	775	-6.519%
2024-07-10	19.5900	19.5900	19.5358	19.5358	-0.579%	328	-8.018%
2024-07-09	19.7000	19.7000	19.6495	19.6495	+0.359%	474	-8.550%
2024-07-08	19.6500	19.6590	19.5700	19.5793	-0.131%	7,286	-8.222%
2024-07-05	19.5961	19.6301	19.5961	19.6050	-2.233%	1,326	-8.342%
2024-07-03	20.0900	20.0901	20.0500	20.0528	-2.610%	6,643	-10.389%
2024-07-02	20.6500	20.6500	20.5773	20.5901	-1.765%	754	-12.727%
2024-07-01	20.7101	21.0200	20.7101	20.9600	+3.592%	6,440	-14.268%
2024-06-28	20.2300	20.3300	20.2294	20.2333	+1.407%	4,575	-11.188%
2024-06-27	19.9400	19.9526	19.9400	19.9526	-0.930%	672	-9.939%
2024-06-26	20.1400	20.1400	20.1400	20.1400	+1.973%	285	-10.777%
2024-06-25	19.8000	19.8300	19.7503	19.7503	-0.244%	417	-9.017%
2024-06-24	19.7987	19.7987	19.7987	19.7987	-0.465%	570	-9.239%
2024-06-21	19.8911	19.8911	19.8911	19.8911	+0.308%	241	-9.661%
2024-06-20	19.8300	19.8300	19.8300	19.8300	+0.857%	372	-9.382%
2024-06-18	19.8200	19.8200	19.6615	19.6615	-2.110%	753	-8.606%
2024-06-17	20.0853	20.0853	20.0853	20.0853	+1.883%	1,168	-10.534%
2024-06-14	19.7400	19.7400	19.7140	19.7140	-0.132%	918	-8.849%
2024-06-13	19.9800	20.0015	19.7000	19.7400	-2.555%	5,349	-8.969%
2024-06-12	20.0600	20.2576	19.8300	20.2576	-1.484%	2,027	-11.295%
2024-06-11	20.6100	20.6100	20.5627	20.5627	-1.989%	280	-12.611%
2024-06-10	20.9300	20.9800	20.9300	20.9800	+0.865%	730	-14.349%
2024-06-07	20.7900	20.8000	20.7000	20.8000	+3.371%	3,635	-13.608%
2024-06-06	20.2000	20.2000	20.1198	20.1217	-0.396%	787	-10.696%
2024-06-05	20.3600	20.3600	20.2016	20.2016	-1.313%	2,115	-11.049%
2024-06-04	20.5500	20.5700	20.4000	20.4703	-0.678%	1,400	-12.217%
2024-06-03	20.8300	20.8300	20.6100	20.6100	-1.679%	2,000	-12.812%
2024-05-31	20.9100	21.0296	20.9100	20.9620	-0.955%	1,476	-14.276%
2024-05-30	21.1400	21.1641	21.1400	21.1641	-1.800%	2,345	-15.094%
2024-05-29	21.3200	21.6500	21.3200	21.5520	+2.049%	10,825	-16.623%
2024-05-28	20.7400	21.2900	20.7400	21.1192	+1.340%	18,761	-14.914%
2024-05-24	20.8400	20.8400	20.8400	20.8400	-0.571%	433	-13.774%
2024-05-23	20.9197	20.9596	20.9197	20.9596	+1.254%	1,013	-14.266%
2024-05-22	20.7000	20.7000	20.7000	20.7000	+0.275%	167	-13.191%
2024-05-21	20.6636	20.6743	20.6433	20.6433	-0.991%	3,349	-12.952%
2024-05-20	20.8800	20.8800	20.8500	20.8500	+0.081%	1,123	-13.815%
2024-05-17	20.7500	20.8331	20.7500	20.8331	+0.631%	1,764	-13.745%
2024-05-16	20.6600	20.7024	20.6599	20.7024	+0.658%	1,206	-13.201%
2024-05-15	20.5600	20.5800	20.5570	20.5671	-2.015%	1,413	-12.630%
2024-05-14	21.0000	21.0000	20.9900	20.9900	-0.544%	1,029	-14.390%
2024-05-13	21.1048	21.1048	21.1048	21.1048	+0.089%	843	-14.856%
2024-05-10	21.0500	21.0860	21.0500	21.0860	+0.793%	431	-14.780%
2024-05-09	21.1400	21.1400	20.9182	20.9200	-0.868%	615	-14.104%
2024-05-08	21.0750	21.1032	21.0750	21.1032	+1.141%	149	-14.849%
2024-05-07	20.8003	20.8651	20.8003	20.8651	-0.303%	4,207	-13.878%
2024-05-06	20.9599	20.9599	20.9286	20.9286	-0.582%	596	-14.139%
2024-05-03	21.1500	21.1500	21.0500	21.0512	-2.082%	5,265	-14.639%
2024-05-02	21.8000	21.8001	21.4987	21.4987	-0.953%	640	-16.416%
2024-05-01	21.8500	21.9100	21.6827	21.7055	-1.490%	5,192	-17.212%
2024-04-30	21.8500	22.0337	21.8500	22.0337	+1.534%	997	-18.445%
2024-04-29	21.8500	21.8500	21.7009	21.7009	-1.177%	762	-17.195%
2024-04-26	21.9000	21.9706	21.8500	21.9594	-1.306%	6,184	-18.169%
2024-04-25	22.3400	22.3400	22.2100	22.2500	+1.735%	7,475	-19.238%
2024-04-24	21.8500	21.9499	21.8400	21.8706	+1.237%	2,130	-17.837%
2024-04-23	21.5536	21.6033	21.5100	21.6033	-0.437%	1,092	-16.821%
2024-04-22	21.7900	21.8000	21.6982	21.6982	-0.408%	2,380	-17.184%
2024-04-19	21.7200	21.7870	21.7200	21.7870	-0.191%	435	-17.522%
2024-04-18	21.7600	21.8287	21.7600	21.8287	+1.158%	420	-17.679%
2024-04-17	21.9300	21.9300	21.5101	21.5788	-2.465%	1,320	-16.726%
2024-04-16	22.1700	22.1700	22.0997	22.1242	+1.559%	7,021	-18.779%
2024-04-15	21.6600	21.9397	21.6600	21.7846	+4.356%	2,375	-17.513%
2024-04-12	20.9300	20.9300	20.6894	20.8752	-1.815%	3,696	-13.919%
2024-04-11	20.9300	21.3500	20.9300	21.2611	+1.702%	20,285	-15.482%
2024-04-10	20.2800	20.9100	20.2800	20.9053	+5.955%	5,845	-14.043%
2024-04-09	19.7680	19.7900	19.7300	19.7304	-1.988%	1,186	-8.925%
2024-04-08	20.1400	20.1400	20.0787	20.1305	+1.076%	769	-10.735%
2024-04-05	19.8700	19.9162	19.8000	19.9162	+2.300%	383	-9.774%
2024-04-04	19.6071	19.6071	19.4684	19.4684	-1.530%	2,499	-7.699%
2024-04-03	20.0379	20.0700	19.7708	19.7708	-0.429%	728	-9.111%
2024-04-02	20.0500	20.0501	19.8560	19.8560	+0.635%	919	-9.501%
2024-04-01	19.7308	19.7308	19.7308	19.7308	+3.218%	82	-8.927%
2024-03-28	19.1601	19.1601	19.1100	19.1157	+0.164%	629	-5.996%
2024-03-27	19.0900	19.0900	19.0844	19.0844	-1.496%	306	-5.842%
2024-03-26	19.3555	19.3743	19.3555	19.3743	-0.908%	247	-7.251%
2024-03-25	19.5800	19.5800	19.5518	19.5518	+1.082%	250	-8.093%
2024-03-22	19.3425	19.3425	19.3425	19.3425	-1.439%	125	-7.098%
2024-03-21	19.6250	19.6250	19.6250	19.6250	-0.074%	258	-8.436%
2024-03-20	19.6395	19.6395	19.6395	19.6395	-0.855%	125	-8.503%
2024-03-19	19.8493	19.8493	19.8089	19.8089	-0.920%	278	-9.286%
2024-03-18	19.9929	19.9929	19.9929	19.9929	+0.635%	204	-10.121%
2024-03-15	19.8404	19.8668	19.8404	19.8668	+0.519%	382	-9.550%
2024-03-14	19.3900	19.7642	19.3900	19.7642	+3.060%	2,641	-9.081%
2024-03-13	19.1000	19.1774	19.0700	19.1774	+1.109%	1,916	-6.299%
2024-03-12	18.9670	18.9670	18.9670	18.9670	+0.996%	144	-5.259%
2024-03-11	18.7300	18.7800	18.7100	18.7800	+0.267%	908	-4.316%
2024-03-08	18.7600	18.7800	18.7300	18.7300	-0.505%	3,254	-4.060%
2024-03-07	18.8850	18.8900	18.8250	18.8250	-0.310%	2,405	-4.544%
2024-03-06	18.9397	18.9397	18.8350	18.8836	-0.780%	671	-4.841%
2024-03-05	19.0320	19.0320	19.0320	19.0320	-2.163%	73	-5.583%
2024-03-04	19.4700	19.4700	19.4528	19.4528	+1.027%	486	-7.625%
2024-03-01	19.5400	19.5400	19.2550	19.2550	-1.104%	1,445	-6.676%
2024-02-29	19.5400	19.5400	19.4300	19.4699	-0.155%	1,133	-7.706%
2024-02-28	19.5300	19.5300	19.5001	19.5001	-1.315%	435	-7.849%
2024-02-27	19.7200	19.7600	19.7200	19.7600	+0.351%	800	-9.061%
2024-02-26	19.6909	19.6909	19.6909	19.6909	+0.746%	261	-8.742%
2024-02-23	19.6200	19.6200	19.4600	19.5450	-2.138%	2,379	-8.061%
2024-02-22	19.9720	19.9720	19.9720	19.9720	+0.475%	229	-10.027%
2024-02-21	19.6800	19.8800	19.6800	19.8775	+0.547%	312	-9.599%
2024-02-20	19.8200	19.8200	19.7500	19.7694	-0.930%	682	-9.104%
2024-02-16	19.9100	19.9550	19.9100	19.9550	+1.911%	591	-9.950%
2024-02-15	19.5600	19.6205	19.5599	19.5808	-1.136%	1,117	-8.229%
2024-02-14	19.8401	19.8401	19.8057	19.8057	-0.766%	279	-9.271%
2024-02-13	19.5216	19.9586	19.5200	19.9586	+5.369%	790	-9.966%
2024-02-12	19.0200	19.1500	18.9416	18.9416	-0.699%	4,778	-5.132%
2024-02-09	19.1150	19.1300	19.0300	19.0750	+0.184%	1,815	-5.796%
2024-02-08	18.9900	19.0400	18.9900	19.0400	+1.451%	758	-5.622%
2024-02-07	18.6883	18.7676	18.6883	18.7676	+1.083%	258	-4.253%
2024-02-06	18.8300	18.8301	18.5665	18.5665	-3.851%	951	-3.215%
2024-02-05	19.2600	19.3101	19.1986	19.3101	+3.546%	1,420	-6.942%
2024-02-02	18.7101	18.7101	18.6488	18.6488	+4.305%	1,333	-3.643%
2024-02-01	17.9600	17.9700	17.8000	17.8791	-1.546%	3,066	+0.506%
2024-01-31	18.2800	18.2800	18.1500	18.1598	-1.903%	1,179	-1.048%
2024-01-30	18.6600	18.8101	18.5120	18.5120	-1.205%	1,080	-2.931%
2024-01-29	18.7378	18.7378	18.7378	18.7378	-2.070%	423	-4.100%
2024-01-26	19.2000	19.2001	19.1339	19.1339	+0.422%	1,817	-6.086%

.dark-mode .RQtDWg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RQtDWg{ color: #333333; background-color: white; border: 2px solid #333333; }RATEGlobal X Interest Rate Hedge ETFstock NYSE ETF

RATE
Global X Interest Rate Hedge ETF
stock NYSE ETF