Dark

XTR
Global X S&P 500 Tail Risk ETF
stock NYSE ETF

At Close

Jun 18, 2025 3:11:53 PM EDT

27.55USD-0.204%(-0.06)22

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-27.61)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	27.5986	27.5986	27.5986	27.5986	-0.028%	22	0.000%
2025-06-17	27.6064	27.6064	27.6064	27.6064	-0.761%	49	-0.028%
2025-06-16	27.8400	27.8400	27.8180	27.8180	+1.021%	222	-0.789%
2025-06-13	27.5368	27.5368	27.5368	27.5368	-1.141%	96	+0.224%
2025-06-12	27.7790	27.8545	27.7790	27.8545	+0.326%	200	-0.919%
2025-06-11	27.9800	27.9800	27.7500	27.7640	-0.259%	262	-0.596%
2025-06-10	27.7200	27.8362	27.7200	27.8362	+0.433%	286	-0.854%
2025-06-09	27.7161	27.7161	27.7161	27.7161	+0.103%	51	-0.424%
2025-06-06	27.6876	27.6876	27.6876	27.6876	+1.121%	34	-0.321%
2025-06-05	27.3807	27.3807	27.3807	27.3807	-0.595%	54	+0.796%
2025-06-04	27.5445	27.5445	27.5445	27.5445	+0.012%	184	+0.196%
2025-06-03	27.5413	27.5413	27.5413	27.5413	+0.666%	12	+0.208%
2025-06-02	27.3590	27.3590	27.3590	27.3590	+0.275%	24	+0.876%
2025-05-30	27.2841	27.2841	27.2841	27.2841	+0.113%	145	+1.153%
2025-05-29	27.2534	27.2534	27.2534	27.2534	+0.341%	61	+1.267%
2025-05-28	27.1607	27.1607	27.1607	27.1607	-0.515%	49	+1.612%
2025-05-27	27.3014	27.3014	27.3014	27.3014	+1.849%	145	+1.089%
2025-05-23	26.7700	26.8058	26.7700	26.8058	-0.623%	211	+2.958%
2025-05-22	27.0600	27.1590	26.9738	26.9738	-0.062%	11,407	+2.316%
2025-05-21	27.1100	27.1100	26.9905	26.9905	-1.423%	291	+2.253%
2025-05-20	27.3500	27.3800	27.3500	27.3800	-0.400%	421	+0.798%
2025-05-19	27.2500	27.4900	27.2500	27.4900	+0.170%	748	+0.395%
2025-05-16	27.3000	27.4434	27.3000	27.4434	+0.627%	543	+0.566%
2025-05-15	27.2725	27.2725	27.2725	27.2725	+0.344%	11	+1.196%
2025-05-14	27.1790	27.1790	27.1790	27.1790	+0.081%	104	+1.544%
2025-05-13	27.1880	27.2600	27.1570	27.1570	+0.853%	408	+1.626%
2025-05-12	26.8290	26.9273	26.7700	26.9273	+2.879%	938	+2.493%
2025-05-09	26.1738	26.1738	26.1738	26.1738	-0.154%	28	+5.444%
2025-05-08	26.2200	26.2200	26.2142	26.2142	+0.555%	4,034	+5.281%
2025-05-07	26.1200	26.1200	26.0695	26.0695	+0.199%	1,931	+5.865%
2025-05-06	25.9000	26.0177	25.8900	26.0177	-0.579%	4,018	+6.076%
2025-05-05	26.1693	26.1693	26.1693	26.1693	-0.502%	13	+5.462%
2025-05-02	26.3014	26.3014	26.3014	26.3014	+1.095%	80	+4.932%
2025-05-01	26.0164	26.0164	26.0164	26.0164	+0.498%	14	+6.082%
2025-04-30	25.6500	25.8874	25.6500	25.8874	+0.209%	584	+6.610%
2025-04-29	25.8335	25.8335	25.8335	25.8335	+0.395%	61	+6.833%
2025-04-28	25.5400	25.7318	25.5400	25.7318	+0.130%	426	+7.255%
2025-04-25	25.6983	25.6983	25.6983	25.6983	+0.500%	16	+7.395%
2025-04-24	25.5705	25.5705	25.5705	25.5705	+1.390%	10	+7.931%
2025-04-23	25.2200	25.2200	25.2200	25.2200	+1.258%	8	+9.431%
2025-04-22	24.9067	24.9067	24.9067	24.9067	+1.385%	27	+10.808%
2025-04-21	24.5665	24.5665	24.5665	24.5665	-1.432%	37	+12.342%
2025-04-17	24.9235	24.9235	24.9235	24.9235	-0.107%	9	+10.733%
2025-04-16	24.9502	24.9502	24.9502	24.9502	-1.491%	176	+10.615%
2025-04-15	25.4900	25.4900	25.3279	25.3279	-0.261%	245	+8.965%
2025-04-14	25.4000	25.4000	25.3941	25.3941	+0.021%	10,117	+8.681%
2025-04-11	25.3888	25.3888	25.3888	25.3888	+0.848%	29	+8.704%
2025-04-10	25.1124	25.1754	25.1050	25.1754	-1.557%	10,068	+9.625%
2025-04-09	25.5736	25.5736	25.5736	25.5736	+4.737%	66	+7.918%
2025-04-08	24.7544	24.7600	24.4169	24.4169	-0.385%	862	+13.031%
2025-04-07	24.2200	24.5113	24.2200	24.5113	-0.057%	1,065	+12.595%
2025-04-04	24.9600	24.9600	24.5252	24.5252	-3.251%	3,400	+12.532%
2025-04-03	25.3494	25.3494	25.3494	25.3494	-3.700%	47	+8.873%
2025-04-02	26.3233	26.3233	26.3233	26.3233	+0.690%	37	+4.845%
2025-04-01	26.1429	26.1429	26.1429	26.1429	+0.252%	150	+5.568%
2025-03-31	26.0771	26.0771	26.0771	26.0771	+0.466%	112	+5.835%
2025-03-28	25.9562	25.9562	25.9562	25.9562	-1.686%	13	+6.328%
2025-03-27	26.4013	26.4013	26.4013	26.4013	-0.261%	21	+4.535%
2025-03-26	26.6291	26.6291	26.4703	26.4703	-0.895%	229	+4.263%
2025-03-25	26.7000	26.7094	26.6510	26.7094	+0.034%	1,629	+3.329%
2025-03-24	26.7003	26.7003	26.7003	26.7003	+1.603%	122	+3.364%
2025-03-21	26.1100	26.2790	26.1100	26.2790	-0.100%	395	+5.022%
2025-03-20	26.3053	26.3053	26.3053	26.3053	-0.189%	19	+4.916%
2025-03-19	26.3552	26.3552	26.3552	26.3552	+1.090%	32	+4.718%
2025-03-18	26.0853	26.0853	26.0709	26.0709	-1.195%	181	+5.860%
2025-03-17	26.5000	26.5000	26.3861	26.3861	+0.649%	179	+4.595%
2025-03-14	26.2159	26.2159	26.2159	26.2159	+1.947%	154	+5.274%
2025-03-13	25.8410	25.8410	25.7153	25.7153	-1.353%	195	+7.324%
2025-03-12	26.2100	26.2100	26.0681	26.0681	+0.181%	227	+5.871%
2025-03-11	26.0000	26.0900	25.9500	26.0210	-0.652%	1,541	+6.063%
2025-03-10	26.3350	26.3350	26.0700	26.1917	-2.383%	3,084	+5.372%
2025-03-07	26.7200	26.8700	26.6700	26.8310	+0.452%	8,852	+2.861%
2025-03-06	26.8600	26.8600	26.7103	26.7103	-1.643%	337	+3.326%
2025-03-05	27.1564	27.1564	27.1564	27.1564	+1.005%	56	+1.628%
2025-03-04	26.8863	26.8863	26.8863	26.8863	-1.226%	315	+2.649%
2025-03-03	27.2200	27.2200	27.2200	27.2200	-1.505%	147	+1.391%
2025-02-28	27.2510	27.6358	27.2510	27.6358	+1.378%	208	-0.135%
2025-02-27	27.6813	27.6813	27.2602	27.2602	-1.449%	234	+1.241%
2025-02-26	27.8900	27.8900	27.6300	27.6610	-0.022%	604	-0.226%
2025-02-25	27.6209	27.6672	27.6209	27.6672	-0.488%	254	-0.248%
2025-02-24	27.8028	27.8028	27.8028	27.8028	-0.491%	34	-0.734%
2025-02-21	27.9799	27.9799	27.9400	27.9400	-1.603%	382	-1.222%
2025-02-20	28.3200	28.3951	28.3200	28.3951	-0.394%	163	-2.805%
2025-02-19	28.3300	28.5075	28.3300	28.5075	+0.322%	602	-3.188%
2025-02-18	28.4161	28.4161	28.4161	28.4161	+0.107%	192	-2.877%
2025-02-14	28.4300	28.4300	28.3857	28.3857	+0.053%	325	-2.773%
2025-02-13	28.2400	28.3708	28.2400	28.3708	+1.033%	635	-2.722%
2025-02-12	28.0806	28.0806	28.0806	28.0806	-0.281%	165	-1.716%
2025-02-11	28.0409	28.1598	28.0409	28.1598	-0.107%	271	-1.993%
2025-02-10	28.1250	28.1900	28.1250	28.1900	+0.757%	1,085	-2.098%
2025-02-07	28.2300	28.2300	27.9782	27.9782	-0.853%	1,041	-1.357%
2025-02-06	28.2190	28.2190	28.2190	28.2190	+0.348%	53	-2.199%
2025-02-05	28.0500	28.1211	28.0500	28.1211	+0.315%	1,059	-1.858%
2025-02-04	27.9510	28.0328	27.9510	28.0328	+0.594%	204	-1.549%
2025-02-03	27.9900	27.9900	27.8673	27.8673	-0.641%	1,225	-0.964%
2025-01-31	28.2700	28.2700	28.0470	28.0470	-0.468%	652	-1.599%
2025-01-30	28.0200	28.1900	28.0200	28.1788	+0.486%	305	-2.059%
2025-01-29	28.1300	28.1300	28.0424	28.0424	-0.453%	233	-1.583%
2025-01-28	28.1100	28.1700	28.1100	28.1700	+0.904%	2,311	-2.028%
2025-01-27	27.8893	27.9175	27.8400	27.9175	-1.426%	1,395	-1.142%
2025-01-24	28.3213	28.3213	28.3213	28.3213	-0.186%	135	-2.552%
2025-01-23	28.3399	28.3741	28.3399	28.3741	+0.379%	233	-2.733%
2025-01-22	28.3000	28.3000	28.2671	28.2671	+0.648%	192	-2.365%
2025-01-21	28.0200	28.1200	28.0042	28.0851	+0.735%	990	-1.732%
2025-01-17	27.9400	27.9400	27.8803	27.8803	+0.935%	228	-1.010%
2025-01-16	27.6600	27.6600	27.6221	27.6221	-0.187%	539	-0.085%
2025-01-15	27.6739	27.6739	27.6739	27.6739	+1.657%	44	-0.272%
2025-01-14	27.2228	27.2228	27.2228	27.2228	+0.031%	53	+1.380%
2025-01-13	27.1500	27.2143	27.1500	27.2143	+0.043%	478	+1.412%
2025-01-10	27.2026	27.2026	27.2026	27.2026	-1.263%	124	+1.456%
2025-01-08	27.4800	27.5505	27.4800	27.5505	+0.093%	484	+0.175%
2025-01-07	27.7400	27.7400	27.5250	27.5250	-1.060%	7,811	+0.267%
2025-01-06	27.9900	28.0100	27.7750	27.8200	+0.660%	1,790	-0.796%
2025-01-03	27.5500	27.6399	27.5500	27.6377	+1.096%	4,242	-0.141%
2025-01-02	27.1900	27.4650	27.1900	27.3381	-0.204%	592	+0.953%
2024-12-31	27.5800	27.6100	27.3941	27.3941	-0.435%	715	+0.747%
2024-12-30	27.4800	27.5850	27.2900	27.5139	-17.548%	25,853	+0.308%
2024-12-27	33.2900	33.3695	33.2900	33.3695	-1.081%	793	-17.294%
2024-12-26	33.7250	33.7341	33.6500	33.7341	+0.140%	456	-18.188%
2024-12-24	33.6871	33.6871	33.6871	33.6871	+0.812%	31	-18.074%
2024-12-23	33.3900	33.4159	33.3850	33.4159	+0.612%	462	-17.409%
2024-12-20	33.2125	33.2125	33.2125	33.2125	+0.939%	452	-16.903%
2024-12-19	33.1790	33.1790	32.9036	32.9036	-0.220%	2,626	-16.123%
2024-12-18	33.9590	33.9590	32.9762	32.9762	-2.708%	1,179	-16.308%
2024-12-17	33.8942	33.8942	33.8942	33.8942	-0.348%	4	-18.574%
2024-12-16	34.0127	34.0127	34.0127	34.0127	+0.388%	138	-18.858%
2024-12-13	33.8811	33.8811	33.8811	33.8811	-0.060%	33	-18.543%
2024-12-12	34.0800	34.0800	33.9015	33.9015	-0.494%	2,389	-18.592%
2024-12-11	34.0700	34.0700	34.0697	34.0697	+0.844%	3,067	-18.994%
2024-12-10	33.7846	33.7846	33.7846	33.7846	-0.307%	125	-18.310%
2024-12-09	34.0500	34.0500	33.8885	33.8885	-0.643%	1,498	-18.561%
2024-12-06	34.1079	34.1079	34.1079	34.1079	+0.261%	121	-19.084%
2024-12-05	34.0604	34.0604	34.0192	34.0192	-0.166%	258	-18.873%
2024-12-04	34.0757	34.0757	34.0757	34.0757	+0.468%	300	-19.008%
2024-12-03	33.8000	33.9170	33.8000	33.9170	+0.169%	336	-18.629%
2024-12-02	33.8599	33.8599	33.8599	33.8599	+0.171%	66	-18.492%
2024-11-29	33.8022	33.8022	33.8022	33.8022	+0.654%	75	-18.353%
2024-11-27	33.5827	33.5827	33.5827	33.5827	-0.392%	70	-17.819%
2024-11-26	33.7190	33.7190	33.7149	33.7149	+0.555%	297	-18.141%
2024-11-25	33.5700	33.5700	33.5084	33.5288	+0.230%	1,038	-17.687%
2024-11-22	33.3700	33.4520	33.3700	33.4520	+0.365%	228	-17.498%
2024-11-21	33.3303	33.3303	33.3303	33.3303	+0.599%	98	-17.197%
2024-11-20	33.0000	33.1319	32.8800	33.1319	+0.040%	1,405	-16.701%
2024-11-19	33.1187	33.1187	33.1187	33.1187	+0.414%	30	-16.668%
2024-11-18	32.9821	32.9821	32.9821	32.9821	+0.286%	86	-16.322%
2024-11-15	32.9100	32.9100	32.8881	32.8881	-1.210%	330	-16.083%
2024-11-14	33.2910	33.2910	33.2910	33.2910	-0.595%	110	-17.099%
2024-11-13	33.4903	33.4903	33.4903	33.4903	-0.014%	17	-17.592%
2024-11-12	33.3950	33.4949	33.3950	33.4949	-0.235%	229	-17.604%
2024-11-11	33.7000	33.7000	33.5739	33.5739	-0.757%	460	-17.797%
2024-11-08	33.8300	33.8300	33.8300	33.8300	+1.202%	1,435	-18.420%
2024-11-07	33.4283	33.4283	33.4283	33.4283	+0.711%	0	-17.439%
2024-11-06	32.9700	33.1923	32.9700	33.1923	+2.442%	523	-16.852%
2024-11-05	32.2400	32.4011	32.2400	32.4011	+1.026%	227	-14.822%
2024-11-04	32.1364	32.1364	32.0719	32.0719	-0.394%	603	-13.948%
2024-11-01	32.1987	32.1987	32.1987	32.1987	+0.231%	8	-14.287%
2024-10-31	32.3600	32.3600	32.1246	32.1246	-1.547%	120	-14.089%
2024-10-30	32.6294	32.6294	32.6294	32.6294	-0.317%	156	-15.418%
2024-10-29	32.7332	32.7332	32.7332	32.7332	+0.141%	9	-15.686%
2024-10-28	32.7300	32.7700	32.6800	32.6871	+0.259%	1,125	-15.567%
2024-10-25	32.8000	32.8000	32.6028	32.6028	-0.052%	1,278	-15.349%
2024-10-24	32.6199	32.6199	32.6199	32.6199	+0.246%	40	-15.393%
2024-10-23	32.5397	32.5397	32.5397	32.5397	-1.027%	80	-15.185%
2024-10-22	32.6500	32.8775	32.6500	32.8775	+0.189%	109	-16.056%
2024-10-21	32.8155	32.8155	32.8155	32.8155	-0.259%	107	-15.898%
2024-10-18	32.9006	32.9006	32.9006	32.9006	+0.329%	16	-16.115%
2024-10-17	32.7926	32.7926	32.7926	32.7926	-0.024%	101	-15.839%
2024-10-16	32.8004	32.8004	32.8004	32.8004	+0.422%	9	-15.859%
2024-10-15	32.7000	32.7000	32.5800	32.6625	-0.778%	1,719	-15.504%
2024-10-14	32.9186	32.9186	32.9186	32.9186	+0.705%	9	-16.161%
2024-10-11	32.7700	32.7700	32.6500	32.6882	+0.548%	1,322	-15.570%
2024-10-10	32.5101	32.5101	32.5101	32.5101	-0.193%	126	-15.108%
2024-10-09	32.5212	32.5731	32.5212	32.5731	+0.604%	393	-15.272%
2024-10-08	32.3776	32.3776	32.3776	32.3776	+0.867%	12	-14.760%
2024-10-07	32.3300	32.3300	32.0993	32.0993	-0.766%	758	-14.021%
2024-10-04	32.3471	32.3471	32.3471	32.3471	+0.792%	10	-14.680%
2024-10-03	32.0928	32.0928	32.0928	32.0928	-0.153%	32	-14.004%
2024-10-02	32.1421	32.1421	32.1421	32.1421	-0.005%	202	-14.136%
2024-10-01	32.3300	32.3300	32.1000	32.1437	-0.733%	2,448	-14.140%
2024-09-30	32.3809	32.3809	32.3809	32.3809	+0.313%	172	-14.769%
2024-09-27	32.2798	32.2798	32.2798	32.2798	-0.028%	70	-14.502%
2024-09-26	32.2890	32.2890	32.2890	32.2890	+0.400%	8	-14.526%
2024-09-25	32.1602	32.1602	32.1602	32.1602	-0.128%	8	-14.184%
2024-09-24	32.1050	32.2014	32.1000	32.2014	+0.152%	375	-14.294%
2024-09-23	32.1700	32.1700	32.1362	32.1525	+0.218%	286	-14.163%
2024-09-20	32.1300	32.1300	32.0824	32.0824	-0.188%	461	-13.976%
2024-09-19	32.1428	32.1428	32.1428	32.1428	+1.672%	7	-14.138%
2024-09-18	31.6143	31.6143	31.6143	31.6143	-0.261%	97	-12.702%
2024-09-17	31.7500	31.7500	31.6970	31.6970	-0.006%	1,341	-12.930%
2024-09-16	31.6988	31.6988	31.6988	31.6988	+0.135%	74	-12.935%
2024-09-13	31.6561	31.6561	31.6561	31.6561	+0.617%	5	-12.817%
2024-09-12	31.4619	31.4619	31.4619	31.4619	+0.699%	5	-12.279%
2024-09-11	31.2436	31.2436	31.2436	31.2436	+1.048%	27	-11.666%
2024-09-10	30.8700	30.9196	30.8700	30.9196	+0.504%	237	-10.741%
2024-09-09	30.7645	30.7645	30.7645	30.7645	+0.995%	15	-10.291%
2024-09-06	30.4615	30.4615	30.4615	30.4615	-1.549%	6	-9.398%
2024-09-05	30.9409	30.9409	30.9409	30.9409	-0.469%	6	-10.802%
2024-09-04	31.0868	31.0868	31.0868	31.0868	-0.045%	3	-11.221%
2024-09-03	31.1008	31.1008	31.1008	31.1008	-2.109%	9	-11.261%
2024-08-30	31.6200	31.7707	31.6200	31.7707	+1.002%	123	-13.132%
2024-08-29	31.6800	31.6800	31.4556	31.4556	-0.092%	171	-12.262%
2024-08-28	31.5100	31.5100	31.3000	31.4846	-0.464%	423	-12.343%
2024-08-27	31.6315	31.6315	31.6315	31.6315	+0.179%	58	-12.750%
2024-08-26	31.5749	31.5749	31.5749	31.5749	-0.389%	81	-12.593%
2024-08-23	31.6983	31.6983	31.6983	31.6983	+1.187%	124	-12.934%
2024-08-22	31.4400	31.4400	31.3264	31.3264	-0.948%	418	-11.900%
2024-08-21	31.6200	31.6800	31.6200	31.6261	+0.417%	526	-12.735%
2024-08-20	31.4948	31.4948	31.4948	31.4948	-0.079%	0	-12.371%
2024-08-19	31.5197	31.5197	31.5197	31.5197	+0.881%	27	-12.440%
2024-08-16	31.1400	31.2443	31.1400	31.2443	+0.280%	274	-11.668%
2024-08-15	31.1572	31.1572	31.1572	31.1572	+1.412%	5	-11.421%
2024-08-14	30.7233	30.7233	30.7233	30.7233	+0.417%	9	-10.170%
2024-08-13	30.5958	30.5958	30.5958	30.5958	+1.484%	0	-9.796%
2024-08-12	30.2300	30.2300	30.1485	30.1485	-0.079%	228	-8.458%
2024-08-09	30.1723	30.1723	30.1723	30.1723	+0.330%	20	-8.530%
2024-08-08	29.9500	30.1700	29.9406	30.0732	+1.601%	1,953	-8.229%
2024-08-07	30.1000	30.1200	29.5993	29.5993	-0.632%	3,842	-6.759%
2024-08-06	29.7877	29.7877	29.7877	29.7877	+0.224%	6	-7.349%
2024-08-05	29.7210	29.7210	29.7210	29.7210	-1.874%	29	-7.141%
2024-08-02	30.2400	30.2885	30.2400	30.2885	-1.276%	509	-8.881%
2024-08-01	30.6801	30.6801	30.6801	30.6801	-1.335%	6	-10.044%
2024-07-31	31.1000	31.1000	31.0953	31.0953	+1.377%	168	-11.245%
2024-07-30	30.6730	30.6730	30.6730	30.6730	-0.352%	0	-10.023%
2024-07-29	30.7814	30.7814	30.7814	30.7814	+0.119%	10	-10.340%
2024-07-26	30.7800	30.7800	30.7448	30.7448	+0.806%	359	-10.233%
2024-07-25	30.6550	30.6550	30.4991	30.4991	-0.355%	543	-9.510%
2024-07-24	30.6079	30.6079	30.6079	30.6079	-2.055%	162	-9.832%
2024-07-23	31.2500	31.2500	31.2500	31.2500	-0.269%	12	-11.684%
2024-07-22	31.1700	31.3344	31.1700	31.3344	+1.073%	407	-11.922%
2024-07-19	31.0019	31.0019	31.0019	31.0019	-0.713%	7	-10.978%
2024-07-18	31.2246	31.2246	31.2246	31.2246	-0.746%	31	-11.613%
2024-07-17	31.5100	31.5200	31.4594	31.4594	-1.301%	217	-12.272%
2024-07-16	31.8740	31.8740	31.8740	31.8740	+0.683%	12	-13.413%
2024-07-15	31.6577	31.6577	31.6577	31.6577	+0.206%	19	-12.822%
2024-07-12	31.5925	31.5925	31.5925	31.5925	+0.471%	8	-12.642%
2024-07-11	31.4443	31.4443	31.4443	31.4443	-0.767%	26	-12.230%
2024-07-10	31.6873	31.6873	31.6873	31.6873	+0.981%	29	-12.903%
2024-07-09	31.3795	31.3795	31.3795	31.3795	+0.117%	21	-12.049%
2024-07-08	31.3428	31.3428	31.3428	31.3428	+0.021%	35	-11.946%
2024-07-05	31.3361	31.3361	31.3361	31.3361	+0.599%	105	-11.927%
2024-07-03	31.1496	31.1496	31.1496	31.1496	+0.534%	114	-11.400%
2024-07-02	30.9842	30.9842	30.9842	30.9842	+0.503%	113	-10.927%
2024-07-01	30.7900	30.8290	30.7900	30.8290	+0.172%	329	-10.478%
2024-06-28	30.8800	30.8800	30.7761	30.7761	-0.231%	204	-10.325%
2024-06-27	30.8600	30.8600	30.8000	30.8474	-0.608%	305	-10.532%
2024-06-26	30.9800	31.0361	30.9800	31.0361	+0.194%	365	-11.076%
2024-06-25	30.9759	30.9759	30.9759	30.9759	+0.252%	35	-10.903%
2024-06-24	30.9900	30.9900	30.8979	30.8979	-0.527%	149	-10.678%
2024-06-21	31.0616	31.0616	31.0616	31.0616	+0.144%	33	-11.149%
2024-06-20	31.1658	31.1658	31.0168	31.0168	-0.216%	1,084	-11.020%
2024-06-18	31.0200	31.0840	31.0100	31.0840	+0.233%	413	-11.213%
2024-06-17	31.0000	31.0118	30.9900	31.0118	+0.878%	2,038	-11.006%
2024-06-14	30.6900	30.7420	30.6800	30.7420	-0.137%	2,007	-10.225%
2024-06-13	30.7350	30.7900	30.7200	30.7843	+0.218%	2,846	-10.348%
2024-06-12	30.7174	30.7174	30.7174	30.7174	+0.966%	13	-10.153%
2024-06-11	30.3000	30.4235	30.3000	30.4235	+0.236%	232	-9.285%
2024-06-10	30.3520	30.3520	30.3520	30.3520	+0.241%	116	-9.072%
2024-06-07	30.2789	30.2789	30.2789	30.2789	-0.081%	84	-8.852%
2024-06-06	30.3033	30.3033	30.3033	30.3033	-0.008%	108	-8.925%
2024-06-05	30.3058	30.3058	30.3058	30.3058	+1.156%	21	-8.933%
2024-06-04	29.9595	29.9595	29.9595	29.9595	+0.238%	2	-7.880%
2024-06-03	29.8884	29.8884	29.8884	29.8884	+0.097%	42	-7.661%
2024-05-31	29.8593	29.8593	29.8593	29.8593	+0.717%	16	-7.571%
2024-05-30	29.6468	29.6468	29.6468	29.6468	-0.586%	69	-6.909%
2024-05-29	29.8217	29.8217	29.8217	29.8217	-0.658%	11	-7.455%
2024-05-28	29.8700	30.0191	29.8700	30.0191	+0.008%	187	-8.063%
2024-05-24	30.0166	30.0166	30.0166	30.0166	+0.573%	5	-8.056%
2024-05-23	30.1050	30.1050	29.8457	29.8457	-0.590%	249	-7.529%
2024-05-22	30.0229	30.0229	30.0229	30.0229	-0.372%	20	-8.075%
2024-05-21	30.1349	30.1349	30.1349	30.1349	+0.303%	3	-8.416%
2024-05-20	30.0440	30.0440	30.0440	30.0440	+0.100%	14	-8.139%
2024-05-17	30.0140	30.0140	30.0140	30.0140	-0.022%	11	-8.048%
2024-05-16	30.0207	30.0207	30.0207	30.0207	-0.113%	10	-8.068%
2024-05-15	30.0548	30.0548	30.0548	30.0548	+1.129%	4	-8.172%
2024-05-14	29.7193	29.7193	29.7193	29.7193	+0.542%	8	-7.136%
2024-05-13	29.5590	29.5590	29.5590	29.5590	-0.071%	8	-6.632%
2024-05-10	29.5500	29.5800	29.5500	29.5800	+0.345%	756	-6.698%
2024-05-09	29.4784	29.4784	29.4784	29.4784	+0.362%	53	-6.377%
2024-05-08	29.3722	29.3722	29.3722	29.3722	-0.002%	9	-6.038%
2024-05-07	29.3729	29.3729	29.3729	29.3729	+0.212%	0	-6.041%
2024-05-06	29.3108	29.3108	29.3108	29.3108	+0.913%	108	-5.842%
2024-05-03	29.0456	29.0456	29.0456	29.0456	+1.281%	9	-4.982%
2024-05-02	28.6781	28.6781	28.6781	28.6781	+0.654%	3	-3.764%
2024-05-01	28.4919	28.4919	28.4919	28.4919	-0.394%	10	-3.135%
2024-04-30	28.6045	28.6045	28.6045	28.6045	-1.283%	0	-3.517%
2024-04-29	28.9764	28.9764	28.9764	28.9764	+0.205%	18	-4.755%
2024-04-26	28.9170	28.9170	28.9170	28.9170	+0.943%	12	-4.559%
2024-04-25	28.6470	28.6470	28.6470	28.6470	-0.480%	13	-3.660%
2024-04-24	28.7852	28.7852	28.7852	28.7852	+0.108%	12	-4.122%
2024-04-23	28.7541	28.7541	28.7541	28.7541	+1.060%	4	-4.019%
2024-04-22	28.4524	28.4524	28.4524	28.4524	+0.570%	19	-3.001%
2024-04-19	28.2910	28.2910	28.2910	28.2910	-0.758%	0	-2.447%
2024-04-18	28.5072	28.5072	28.5072	28.5072	-0.304%	1	-3.187%
2024-04-17	28.6100	28.6100	28.5942	28.5942	-0.509%	1,759	-3.482%
2024-04-16	28.7300	28.7404	28.7200	28.7404	-0.207%	44,758	-3.973%
2024-04-15	28.8400	28.8500	28.7800	28.8000	-1.099%	17,958	-4.172%
2024-04-12	29.3400	29.3400	29.1200	29.1200	-1.447%	303	-5.225%
2024-04-11	29.5476	29.5476	29.5476	29.5476	+0.754%	91	-6.596%
2024-04-10	29.3500	29.3500	29.3264	29.3264	-0.696%	261	-5.892%
2024-04-09	29.3998	29.5320	29.3700	29.5320	+0.022%	7,955	-6.547%
2024-04-08	29.5255	29.5255	29.5255	29.5255	-0.140%	42	-6.526%
2024-04-05	29.5668	29.5668	29.5668	29.5668	+1.009%	27	-6.657%
2024-04-04	29.2715	29.2715	29.2715	29.2715	-1.002%	93	-5.715%
2024-04-03	29.6000	29.6000	29.5678	29.5678	+0.070%	261	-6.660%
2024-04-02	29.5000	29.5471	29.4768	29.5471	-0.673%	3,640	-6.595%
2024-04-01	29.8800	29.8800	29.7473	29.7473	-0.252%	7,824	-7.223%
2024-03-28	29.7100	29.8400	29.7100	29.8225	+0.250%	1,193	-7.457%
2024-03-27	29.6600	29.7482	29.6600	29.7482	+0.841%	547	-7.226%
2024-03-26	29.6000	29.6768	29.5000	29.5000	-0.345%	1,597	-6.445%
2024-03-25	29.6999	29.6999	29.6021	29.6021	-0.378%	186	-6.768%
2024-03-22	29.7143	29.7143	29.7143	29.7143	-0.195%	74	-7.120%
2024-03-21	29.8700	29.9500	29.7725	29.7725	+0.547%	31,174	-7.302%
2024-03-20	29.6600	29.6600	29.6104	29.6104	+0.727%	667	-6.794%
2024-03-19	29.3967	29.3967	29.3967	29.3967	+0.450%	121	-6.117%
2024-03-18	29.3900	29.3900	29.2651	29.2651	+0.561%	572	-5.694%
2024-03-15	29.1019	29.1019	29.1019	29.1019	-0.556%	62	-5.166%
2024-03-14	29.2645	29.2645	29.2645	29.2645	-0.320%	101	-5.693%
2024-03-13	29.3900	29.4128	29.3584	29.3584	-0.227%	2,159	-5.994%
2024-03-12	29.4252	29.4252	29.4252	29.4252	+1.192%	9	-6.208%
2024-03-11	29.0785	29.0785	29.0785	29.0785	-0.198%	7	-5.089%
2024-03-08	29.1362	29.1362	29.1362	29.1362	-0.622%	11	-5.277%
2024-03-07	29.3185	29.3185	29.3185	29.3185	+1.036%	190	-5.866%
2024-03-06	28.9600	29.0180	28.9600	29.0180	+0.562%	272	-4.891%
2024-03-05	28.7400	28.8557	28.7400	28.8557	-1.028%	257	-4.357%
2024-03-04	29.2300	29.2300	29.1554	29.1554	-0.135%	415	-5.340%
2024-03-01	29.0599	29.1947	29.0599	29.1947	+0.712%	453	-5.467%
2024-02-29	28.9600	28.9883	28.8403	28.9883	+0.701%	413	-4.794%
2024-02-28	28.8200	28.8200	28.7865	28.7865	-0.238%	175	-4.127%
2024-02-27	28.8300	28.8552	28.8300	28.8552	+0.080%	156	-4.355%
2024-02-26	28.8322	28.8322	28.8322	28.8322	-0.352%	71	-4.279%
2024-02-23	28.9340	28.9340	28.9340	28.9340	+0.085%	70	-4.615%
2024-02-22	28.7350	28.9093	28.7350	28.9093	+2.151%	229	-4.534%
2024-02-21	28.1700	28.3006	28.1700	28.3006	+0.203%	257	-2.481%
2024-02-20	28.2432	28.2432	28.2432	28.2432	-0.661%	21	-2.282%
2024-02-16	28.4310	28.4310	28.4310	28.4310	-0.476%	16	-2.928%
2024-02-15	28.5669	28.5669	28.5669	28.5669	+0.634%	2	-3.390%
2024-02-14	28.3870	28.3870	28.3870	28.3870	+0.921%	7	-2.777%
2024-02-13	28.1280	28.1280	28.1280	28.1280	-1.333%	9	-1.882%
2024-02-12	28.5079	28.5079	28.5079	28.5079	-0.086%	36	-3.190%
2024-02-09	28.5600	28.5600	28.5325	28.5325	+0.588%	489	-3.273%
2024-02-08	28.3657	28.3657	28.3657	28.3657	+0.083%	8	-2.704%
2024-02-07	28.3421	28.3421	28.3421	28.3421	+0.808%	9	-2.623%
2024-02-06	28.1149	28.1149	28.1149	28.1149	+0.073%	27	-1.836%
2024-02-05	28.0943	28.0943	28.0943	28.0943	-0.327%	44	-1.764%
2024-02-02	28.1800	28.2000	28.1700	28.1865	+1.226%	9,703	-2.086%
2024-02-01	27.8451	27.8451	27.8451	27.8451	+1.021%	1	-0.885%
2024-01-31	27.7546	27.7546	27.5637	27.5637	-1.439%	363	+0.127%
2024-01-30	28.0200	28.0200	27.9662	27.9662	-0.759%	163	-1.314%
2024-01-29	27.8090	28.1800	27.7901	28.1800	+1.457%	9,078	-2.063%
2024-01-26	27.8000	27.8001	27.7754	27.7754	-0.084%	410	-0.637%
2024-01-25	27.7800	27.8100	27.7800	27.7987	+0.475%	512	-0.720%
2024-01-24	27.8400	27.8850	27.6673	27.6673	+0.116%	8,402	-0.248%
2024-01-23	27.6100	27.6600	27.6100	27.6353	+0.264%	1,907	-0.133%
2024-01-22	27.5624	27.5624	27.5624	27.5624	+0.251%	71	+0.131%
2024-01-19	27.5300	27.5300	27.4933	27.4933	+1.163%	306	+0.383%
2024-01-18	27.0700	27.1771	27.0700	27.1771	+0.797%	309	+1.551%
2024-01-17	26.9622	26.9622	26.9622	26.9622	-0.423%	184	+2.360%
2024-01-16	27.1500	27.1500	27.0766	27.0766	-0.414%	172	+1.928%
2024-01-12	27.2000	27.2000	27.1701	27.1892	+0.098%	408	+1.506%
2024-01-11	27.1627	27.1627	27.1627	27.1627	-0.016%	21	+1.605%
2024-01-10	27.0999	27.1670	27.0650	27.1670	+0.469%	409	+1.589%
2024-01-09	27.1000	27.1000	27.0402	27.0402	-0.118%	220	+2.065%
2024-01-08	27.0722	27.0722	27.0722	27.0722	+1.285%	80	+1.944%
2024-01-05	26.7287	26.7287	26.7287	26.7287	+0.103%	4	+3.255%
2024-01-04	26.7013	26.7013	26.7013	26.7013	-0.300%	41	+3.361%
2024-01-03	26.7816	26.7816	26.7816	26.7816	-0.669%	26	+3.051%
2024-01-02	26.9900	26.9900	26.9619	26.9619	-0.576%	1,145	+2.361%
2023-12-29	27.1800	27.1800	27.1181	27.1181	-0.277%	243	+1.772%
2023-12-28	27.2600	27.2600	27.1934	27.1934	-0.594%	214	+1.490%
2023-12-27	27.3600	27.3600	27.3560	27.3560	+0.019%	194	+0.887%

.dark-mode .gnq1t7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gnq1t7{ color: #333333; background-color: white; border: 2px solid #333333; }XTRGlobal X S&P 500 Tail Risk ETFstock NYSE ETF

XTR
Global X S&P 500 Tail Risk ETF
stock NYSE ETF