Global X Interest Rate Hedge ETF

RATE
🏛️ usa →
17.32
Last Update: 2025-08-22
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 18.18 18.31 18.18 18.31 0.0M
2023-12-28 18.30 18.30 18.30 18.30 0.0M
2023-12-27 23.78 23.78 23.74 23.74 0.0M
2023-12-26 24.22 24.22 24.19 24.19 0.0M
2023-12-22 24.40 24.40 24.40 24.40 0.0M
2023-12-21 24.23 24.23 24.23 24.23 0.0M
2023-12-20 24.04 24.04 24.04 24.04 0.0M
2023-12-19 24.29 24.31 24.29 24.31 0.0M
2023-12-18 24.51 24.51 24.51 24.51 0.0M
2023-12-15 24.51 24.51 24.28 24.28 0.0M
2023-12-14 24.57 24.57 24.13 24.13 0.0M
2023-12-13 25.06 25.06 25.06 25.06 0.0M
2023-12-12 25.97 25.97 25.97 25.97 0.0M
2023-12-11 26.44 26.44 26.25 26.25 0.0M
2023-12-08 26.37 26.54 26.37 26.51 0.0M
2023-12-07 25.88 25.88 25.88 25.88 0.0M
2023-12-06 25.73 25.73 25.73 25.73 0.0M
2023-12-05 26.04 26.04 26.04 26.04 0.0M
2023-12-04 26.66 26.80 26.66 26.76 0.0M
2023-12-01 26.84 26.84 26.23 26.26 0.0M
2023-11-30 26.77 27.00 26.77 27.00 0.0M
2023-11-29 26.78 26.78 26.62 26.62 0.0M
2023-11-28 26.95 26.97 26.93 26.93 0.0M
2023-11-27 27.64 27.64 27.18 27.18 0.0M
2023-11-24 27.95 27.95 27.95 27.95 0.0M
2023-11-22 27.40 27.57 27.40 27.57 0.0M
2023-11-21 27.53 27.61 27.53 27.61 0.0M
2023-11-20 27.66 27.66 27.66 27.66 0.0M
2023-11-17 28.01 28.01 27.90 27.90 0.0M
2023-11-16 28.01 28.01 27.99 27.99 0.0M
2023-11-15 28.66 28.72 28.66 28.69 0.0M
2023-11-14 28.12 28.12 27.95 27.96 0.0M
2023-11-13 29.51 29.51 29.47 29.47 0.0M
2023-11-10 29.08 29.08 29.02 29.02 0.0M
2023-11-09 28.96 28.96 28.96 28.96 0.0M
2023-11-08 28.35 28.35 28.10 28.10 0.0M
2023-11-07 28.62 28.62 28.62 28.62 0.0M
2023-11-06 29.27 29.27 29.27 29.27 0.0M
2023-11-03 28.96 29.02 28.93 29.02 0.0M
2023-11-02 29.29 29.37 29.22 29.37 0.0M
2023-11-01 30.50 30.50 29.84 29.84 0.0M
2023-10-31 30.61 30.63 30.57 30.63 0.0M
2023-10-30 30.95 30.95 30.79 30.79 0.0M
2023-10-27 30.56 30.56 30.56 30.56 0.0M
2023-10-26 31.00 31.00 30.65 30.65 0.0M
2023-10-25 31.13 31.33 31.13 31.33 0.0M
2023-10-24 30.63 30.63 30.48 30.48 0.0M
2023-10-23 30.93 30.93 30.75 30.75 0.0M
2023-10-20 31.40 31.41 31.37 31.41 0.0M
2023-10-19 31.83 31.88 31.83 31.88 0.0M
2023-10-18 31.03 31.16 31.03 31.16 0.0M
2023-10-17 30.76 30.76 30.60 30.60 0.0M
2023-10-16 29.58 29.61 29.51 29.51 0.0M
2023-10-13 29.19 29.19 29.01 29.01 0.0M
2023-10-12 29.21 29.49 29.21 29.49 0.0M
2023-10-11 28.67 28.67 28.67 28.67 0.0M
2023-10-10 29.59 29.59 29.03 29.29 0.0M
2023-10-09 29.55 29.55 29.24 29.24 0.0M
2023-10-06 30.79 30.79 30.33 30.47 0.0M
2023-10-05 29.99 29.99 29.96 29.96 0.0M
2023-10-04 30.54 30.54 30.13 30.13 0.0M
2023-10-03 30.15 30.84 30.15 30.80 0.0M
2023-10-02 29.10 29.81 29.10 29.66 0.0M
2023-09-29 28.58 28.58 28.58 28.58 0.0M
2023-09-28 28.72 28.72 28.72 28.72 0.0M
2023-09-27 28.75 28.98 28.75 28.98 0.0M
2023-09-26 28.31 28.44 28.31 28.44 0.0M
2023-09-25 28.52 28.52 28.52 28.52 0.0M
2023-09-22 27.43 27.43 27.43 27.43 0.0M
2023-09-21 27.45 27.56 27.45 27.56 0.0M
2023-09-20 26.36 26.70 26.33 26.70 0.0M
2023-09-19 26.56 26.56 26.56 26.56 0.0M
2023-09-18 26.24 26.24 26.24 26.24 0.0M
2023-09-15 26.38 26.38 26.37 26.37 0.0M
2023-09-14 26.19 26.19 26.19 26.19 0.0M
2023-09-13 26.08 26.12 26.08 26.12 0.0M
2023-09-12 26.24 26.24 26.24 26.24 0.0M
2023-09-11 26.54 26.54 26.54 26.54 0.0M
2023-09-08 26.27 26.27 26.27 26.27 0.0M
2023-09-07 26.35 26.35 26.35 26.35 0.0M
2023-09-06 26.50 26.50 26.50 26.50 0.0M
2023-09-05 26.32 26.43 26.25 26.43 0.0M
2023-09-01 25.92 25.92 25.92 25.92 0.0M
2023-08-31 25.42 25.42 25.42 25.42 0.0M
2023-08-30 25.70 25.70 25.58 25.70 0.0M
2023-08-29 26.22 26.22 25.91 25.91 0.0M
2023-08-28 26.46 26.46 26.35 26.35 0.0M
2023-08-25 26.75 26.75 26.68 26.68 0.0M
2023-08-24 26.70 26.70 26.70 26.70 0.0M
2023-08-23 27.01 27.02 26.55 26.55 0.0M
2023-08-22 27.75 27.75 27.67 27.68 0.0M
2023-08-21 27.57 27.88 27.57 27.77 0.0M
2023-08-18 26.85 27.14 26.85 27.14 0.0M
2023-08-17 26.97 27.05 26.97 27.00 0.0M
2023-08-16 26.92 26.92 26.72 26.83 0.0M
2023-08-15 26.50 26.57 26.50 26.54 0.0M
2023-08-14 26.23 26.33 26.23 26.27 0.0M
2023-08-11 25.71 25.71 25.71 25.71 0.0M
2023-08-10 25.23 25.23 25.23 25.23 0.0M
2023-08-09 25.39 25.39 25.34 25.34 0.0M
2023-08-08 25.70 25.70 25.60 25.60 0.0M
2023-08-07 25.70 25.70 25.70 25.70 0.0M
2023-08-04 26.63 26.63 26.33 26.33 0.0M
2023-08-03 25.85 25.85 25.85 25.85 0.0M
2023-08-02 25.49 25.49 25.49 25.49 0.0M
2023-08-01 25.04 25.06 24.98 24.98 0.0M
2023-07-31 25.06 25.06 25.06 25.06 0.0M
2023-07-28 25.23 25.36 25.23 25.30 0.0M
2023-07-27 24.26 24.36 24.26 24.36 0.0M
2023-07-26 24.75 24.75 24.69 24.69 0.0M
2023-07-25 24.42 24.42 24.42 24.42 0.0M
2023-07-24 24.39 24.39 24.32 24.35 0.0M
2023-07-21 24.39 24.39 24.39 24.39 0.0M
2023-07-20 23.79 23.79 23.73 23.73 0.0M
2023-07-19 24.08 24.08 24.08 24.08 0.0M
2023-07-18 24.12 24.12 24.12 24.12 0.0M
2023-07-17 24.23 24.23 24.23 24.23 0.0M
2023-07-14 24.03 24.03 23.96 23.96 0.0M
2023-07-13 24.59 24.59 24.59 24.59 0.0M
2023-07-12 25.28 25.28 25.27 25.28 0.0M
2023-07-11 25.59 25.59 25.59 25.59 0.0M
2023-07-10 25.23 25.27 25.01 25.17 0.0M
2023-07-07 25.36 25.40 25.36 25.38 0.0M
2023-07-06 25.05 25.50 25.05 25.16 0.0M
2023-07-05 24.49 24.49 24.49 24.49 0.0M
2023-07-03 24.15 24.15 24.15 24.15 0.0M
2023-06-30 23.83 24.29 23.83 24.29 0.0M
2023-06-29 23.52 23.53 23.52 23.53 0.0M
2023-06-28 23.67 23.67 23.67 23.67 0.0M
2023-06-27 23.62 23.62 23.55 23.55 0.0M
2023-06-26 23.61 23.61 23.61 23.61 0.0M
2023-06-23 23.87 23.88 23.87 23.88 0.0M
2023-06-22 23.54 23.54 23.54 23.54 0.0M
2023-06-20 24.14 24.14 24.14 24.14 0.0M
2023-06-16 24.07 24.07 24.07 24.07 0.0M
2023-06-15 24.12 24.12 24.12 24.12 0.0M
2023-06-14 24.55 24.63 24.52 24.63 0.0M
2023-06-13 24.10 24.10 24.10 24.10 0.0M
2023-06-12 24.04 24.10 24.04 24.10 0.0M
2023-06-09 23.88 23.88 23.88 23.88 0.0M
2023-06-08 24.64 24.64 24.64 24.64 0.0M
2023-06-07 23.71 23.71 23.71 23.71 0.0M
2023-06-06 23.83 23.83 23.83 23.83 0.0M
2023-06-05 24.16 24.16 24.11 24.11 0.0M
2023-06-02 23.79 23.83 23.68 23.75 0.0M
2023-06-01 24.27 24.27 23.90 23.90 0.0M
2023-05-30 25.17 25.17 25.00 25.02 0.0M
2023-05-26 25.37 25.37 25.37 25.37 0.0M
2023-05-25 24.57 24.57 24.57 24.57 0.0M
2023-05-24 24.35 24.35 24.35 24.35 0.0M
2023-05-23 24.35 24.35 24.26 24.26 0.0M
2023-05-22 24.36 24.36 24.36 24.36 0.0M
2023-05-19 23.83 23.83 23.83 23.83 0.0M
2023-05-18 23.40 23.40 23.34 23.34 0.0M
2023-05-17 23.31 23.32 23.27 23.27 0.0M
2023-05-16 22.90 22.90 22.90 22.90 0.0M
2023-05-15 22.87 22.87 22.87 22.87 0.0M
2023-05-12 22.62 22.68 22.62 22.68 0.0M
2023-05-11 22.78 22.85 22.78 22.78 0.0M
2023-05-10 23.32 23.32 23.32 23.32 0.0M
2023-05-09 23.46 23.46 23.43 23.43 0.0M
2023-05-08 23.06 23.06 23.06 23.06 0.0M
2023-05-05 22.86 22.86 22.77 22.77 0.0M
2023-05-04 23.02 23.02 22.96 22.96 0.0M
2023-05-03 23.00 23.00 23.00 23.00 0.0M
2023-05-02 23.78 23.78 23.67 23.67 0.0M
2023-05-01 23.10 23.10 23.10 23.10 0.0M
2023-04-27 23.41 23.41 23.41 23.41 0.0M
2023-04-26 23.34 23.35 23.34 23.35 0.0M
2023-04-25 23.14 23.14 23.14 23.14 0.0M
2023-04-24 23.51 23.51 23.38 23.38 0.0M
2023-04-21 23.77 23.77 23.77 23.77 0.0M
2023-04-20 23.61 23.61 23.58 23.58 0.0M
2023-04-19 23.79 23.79 23.64 23.64 0.0M
2023-04-18 23.86 23.87 23.86 23.87 0.0M
2023-04-17 24.13 24.13 24.13 24.13 0.0M
2023-04-14 23.30 23.30 23.26 23.29 0.0M
2023-04-13 23.00 23.16 23.00 23.16 0.0M
2023-04-12 23.21 23.21 23.09 23.09 0.0M
2023-04-11 23.21 23.21 23.21 23.21 0.0M
2023-04-10 23.31 23.31 23.31 23.31 0.0M
2023-04-06 22.91 22.91 22.91 22.91 0.0M
2023-04-05 22.86 22.86 22.86 22.86 0.0M
2023-04-04 23.08 23.08 23.08 23.08 0.0M
2023-04-03 23.42 23.42 23.30 23.38 0.0M
2023-03-31 23.68 23.68 23.55 23.55 0.0M
2023-03-30 24.16 24.16 24.16 24.16 0.0M
2023-03-29 24.35 24.35 24.35 24.35 0.0M
2023-03-28 24.48 24.48 24.48 24.48 0.0M
2023-03-27 24.65 24.68 24.65 24.68 0.0M
2023-03-24 24.06 24.09 24.00 24.00 0.0M
2023-03-23 23.77 23.77 23.77 23.77 0.0M
2023-03-22 25.37 25.37 23.94 23.94 0.0M
2023-03-20 24.95 24.95 24.92 24.92 0.0M
2023-03-17 24.54 24.54 24.54 24.54 0.0M
2023-03-16 24.87 24.87 24.87 24.87 0.0M
2023-03-15 24.97 25.38 24.97 25.38 0.0M
2023-03-14 26.20 26.20 26.20 26.20 0.0M
2023-03-13 24.94 25.03 24.83 25.03 0.0M
2023-03-10 25.15 25.15 25.15 25.15 0.0M
2023-03-09 26.71 26.71 26.34 26.34 0.0M
2023-03-08 26.76 26.76 26.76 26.76 0.0M
2023-03-07 26.55 26.56 26.52 26.52 0.0M
2023-03-06 26.33 26.60 26.33 26.60 0.0M
2023-03-03 26.84 26.84 26.59 26.59 0.0M
2023-03-02 27.24 27.27 27.24 27.27 0.0M
2023-03-01 26.49 26.86 26.49 26.82 0.0M
2023-02-28 26.65 26.65 26.12 26.12 0.0M
2023-02-27 26.62 26.65 26.62 26.65 0.0M
2023-02-24 26.28 26.28 26.28 26.28 0.0M
2023-02-23 26.00 26.00 26.00 26.00 0.0M
2023-02-22 26.44 26.44 26.44 26.44 0.0M
2023-02-21 26.42 26.42 26.42 26.42 0.0M
2023-02-17 25.47 25.47 25.47 25.47 0.0M
2023-02-16 26.02 26.02 26.02 26.02 0.0M
2023-02-15 25.48 25.48 25.48 25.48 0.0M
2023-02-14 25.30 25.30 25.30 25.30 0.0M
2023-02-13 24.96 24.96 24.96 24.96 0.0M
2023-02-09 24.66 24.66 24.66 24.66 0.0M
2023-02-08 24.66 24.66 24.53 24.53 0.0M
2023-02-06 24.46 24.46 24.46 24.46 0.0M
2023-02-03 23.84 23.94 23.84 23.94 0.0M
2023-02-02 23.37 23.61 23.37 23.61 0.0M
2023-02-01 23.73 23.81 23.46 23.46 0.0M
2023-01-30 24.52 24.52 24.42 24.43 0.0M
2023-01-27 24.42 24.42 24.42 24.42 0.0M
2023-01-26 24.44 24.45 24.31 24.31 0.0M
2023-01-25 24.12 24.12 24.10 24.10 0.0M
2023-01-24 24.48 24.48 24.04 24.04 0.0M
2023-01-23 24.45 24.45 24.45 24.45 0.0M
2023-01-20 24.47 24.47 24.47 24.47 0.0M
2023-01-19 24.11 24.18 24.00 24.00 0.0M
2023-01-18 23.59 23.69 23.59 23.60 0.0M
2023-01-17 24.70 24.70 24.70 24.70 0.0M
2023-01-13 24.58 24.61 24.58 24.61 0.0M
2023-01-12 23.90 23.94 23.85 23.85 0.0M
2023-01-11 24.84 24.84 24.42 24.42 0.0M
2023-01-10 25.46 25.54 25.34 25.34 0.0M
2023-01-09 24.46 24.46 24.46 24.46 0.0M
2023-01-06 24.11 24.11 24.11 24.11 0.0M
2023-01-05 25.87 25.87 25.78 25.78 0.0M
2023-01-04 25.58 25.58 25.58 25.58 0.0M
2023-01-03 25.53 25.96 25.51 25.96 0.0M