Global X S&P 500® Collar 95-110 ETF

XCLR
🏛️ usa →
29.79
Last Update: 2025-09-26
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 27.20 27.20 27.18 27.18 0.0M
2023-12-26 27.34 27.41 27.34 27.41 0.0M
2023-12-22 27.32 27.32 27.32 27.32 0.0M
2023-12-21 27.29 27.29 27.29 27.29 0.0M
2023-12-20 27.37 27.37 27.10 27.10 0.0M
2023-12-19 27.34 27.35 27.34 27.35 0.0M
2023-12-18 27.25 27.25 27.25 27.25 0.0M
2023-12-15 27.17 27.17 27.17 27.17 0.0M
2023-12-14 27.12 27.12 27.12 27.12 0.0M
2023-12-13 27.04 27.04 27.04 27.04 0.0M
2023-12-12 26.69 26.69 26.69 26.69 0.0M
2023-12-11 26.57 26.57 26.57 26.57 0.0M
2023-12-08 26.48 26.48 26.48 26.48 0.0M
2023-12-07 26.37 26.37 26.37 26.37 0.0M
2023-12-06 26.15 26.15 26.15 26.15 0.0M
2023-12-05 26.25 26.25 26.25 26.25 0.0M
2023-12-04 26.28 26.28 26.28 26.28 0.0M
2023-12-01 26.41 26.41 26.41 26.41 0.0M
2023-11-28 26.18 26.18 26.18 26.18 0.0M
2023-11-27 26.17 26.17 26.17 26.17 0.0M
2023-11-24 26.19 26.19 26.19 26.19 0.0M
2023-11-22 26.20 26.20 26.20 26.20 0.0M
2023-11-21 26.02 26.10 26.02 26.10 0.0M
2023-11-17 25.97 25.97 25.97 25.97 0.0M
2023-11-15 25.91 25.91 25.91 25.91 0.0M
2023-11-14 25.85 25.86 25.85 25.86 0.0M
2023-11-13 25.44 25.44 25.44 25.44 0.0M
2023-11-10 25.26 25.46 25.26 25.46 0.0M
2023-11-08 25.31 25.31 25.31 25.31 0.0M
2023-11-07 25.29 25.29 25.29 25.29 0.0M
2023-11-06 25.26 25.26 25.23 25.23 0.0M
2023-11-03 25.32 25.32 25.23 25.23 0.0M
2023-11-01 24.83 24.83 24.77 24.77 0.0M
2023-10-30 24.59 24.64 24.59 24.64 0.0M
2023-10-27 24.57 24.57 24.54 24.54 0.0M
2023-10-26 24.66 24.67 24.59 24.59 0.0M
2023-10-25 24.72 24.72 24.72 24.72 0.0M
2023-10-24 24.91 24.91 24.91 24.91 0.0M
2023-10-23 24.90 24.90 24.82 24.82 0.0M
2023-10-20 24.88 24.88 24.88 24.88 0.0M
2023-10-19 25.08 25.08 25.08 25.08 0.0M
2023-10-16 25.42 25.42 25.42 25.42 0.0M
2023-10-13 25.24 25.24 25.24 25.24 0.0M
2023-10-10 25.34 25.34 25.34 25.34 0.0M
2023-10-09 25.26 25.26 25.26 25.26 0.0M
2023-10-05 24.98 24.98 24.98 24.98 0.0M
2023-10-04 25.01 25.01 25.01 25.01 0.0M
2023-10-02 25.00 25.07 25.00 25.07 0.0M
2023-09-29 25.08 25.08 25.08 25.08 0.0M
2023-09-28 25.13 25.13 25.13 25.13 0.0M
2023-09-27 25.01 25.05 24.96 25.05 0.0M
2023-09-25 25.24 25.27 25.24 25.27 0.0M
2023-09-22 25.21 25.21 25.21 25.21 0.0M
2023-09-18 25.75 25.75 25.75 25.75 0.0M
2023-09-15 25.74 25.74 25.74 25.74 0.0M
2023-09-14 26.04 26.04 26.04 26.04 0.0M
2023-09-08 25.75 25.75 25.75 25.75 0.0M
2023-09-07 25.73 25.73 25.73 25.73 0.0M
2023-09-06 25.80 25.80 25.80 25.80 0.0M
2023-09-05 26.11 26.11 26.00 26.00 0.0M
2023-09-01 26.09 26.09 26.09 26.09 0.0M
2023-08-30 26.08 26.08 26.08 26.08 0.0M
2023-08-29 25.98 25.98 25.98 25.98 0.0M
2023-08-28 25.63 25.63 25.63 25.63 0.0M
2023-08-25 25.51 25.51 25.51 25.51 0.0M
2023-08-24 25.60 25.60 25.39 25.39 0.0M
2023-08-23 25.66 25.66 25.66 25.66 0.0M
2023-08-18 25.37 25.37 25.37 25.37 0.0M
2023-08-16 25.56 25.56 25.56 25.56 0.0M
2023-08-15 25.92 25.92 25.72 25.72 0.0M
2023-08-04 25.96 25.96 25.96 25.96 0.0M
2023-08-03 26.09 26.09 26.09 26.09 0.0M
2023-08-01 26.45 26.45 26.45 26.45 0.0M
2023-07-26 26.37 26.37 26.37 26.37 0.0M
2023-07-25 26.41 26.41 26.41 26.41 0.0M
2023-07-21 26.25 26.25 26.25 26.25 0.0M
2023-07-19 26.41 26.41 26.40 26.40 0.0M
2023-07-18 26.35 26.35 26.35 26.35 0.0M
2023-07-17 26.13 26.18 26.13 26.18 0.0M
2023-07-12 25.93 25.93 25.93 25.93 0.0M
2023-07-11 25.78 25.78 25.78 25.78 0.0M
2023-07-10 25.63 25.63 25.63 25.63 0.0M
2023-07-07 25.60 25.60 25.60 25.60 0.0M
2023-07-06 25.68 25.68 25.68 25.68 0.0M
2023-07-03 25.74 25.85 25.74 25.85 0.0M
2023-06-27 25.68 25.68 25.68 25.68 0.0M
2023-06-26 25.31 25.59 25.31 25.47 0.0M
2023-06-16 25.89 25.89 25.89 25.89 0.0M
2023-06-15 26.11 26.11 26.11 26.11 0.0M
2023-06-13 26.04 26.04 26.04 26.04 0.0M
2023-06-12 25.89 25.96 25.89 25.96 0.0M
2023-06-09 25.89 25.89 25.89 25.89 0.0M
2023-06-08 25.84 25.84 25.84 25.84 0.0M
2023-06-05 25.72 25.72 25.72 25.72 0.0M
2023-06-01 25.45 25.45 25.45 25.45 0.0M
2023-05-31 25.26 25.26 25.26 25.26 0.0M
2023-05-30 25.34 25.34 25.34 25.34 0.0M
2023-05-26 25.36 25.36 25.36 25.36 0.0M
2023-05-25 25.08 25.08 25.08 25.08 0.0M
2023-05-24 24.88 24.88 24.88 24.88 0.0M
2023-05-22 25.27 25.27 25.27 25.27 0.0M
2023-05-19 25.25 25.27 25.25 25.27 0.0M
2023-05-16 24.86 24.86 24.86 24.86 0.0M
2023-05-15 24.97 24.97 24.97 24.97 0.0M
2023-05-09 24.88 24.88 24.88 24.88 0.0M
2023-05-08 24.97 24.97 24.97 24.97 0.0M
2023-05-05 24.95 24.95 24.95 24.95 0.0M
2023-05-04 24.61 24.61 24.61 24.61 0.0M
2023-05-01 25.08 25.08 25.08 25.08 0.0M
2023-04-28 24.98 25.07 24.98 25.07 0.0M
2023-04-27 24.93 24.93 24.93 24.93 0.0M
2023-04-19 24.98 24.98 24.98 24.98 0.0M
2023-04-18 24.98 24.98 24.96 24.96 0.0M
2023-04-17 24.94 24.94 24.94 24.94 0.0M
2023-04-14 24.83 24.87 24.83 24.87 0.0M
2023-04-13 24.90 24.90 24.90 24.90 0.0M
2023-04-12 24.73 24.73 24.68 24.68 0.0M
2023-04-11 24.69 24.74 24.69 24.74 0.0M
2023-04-10 24.73 24.73 24.73 24.73 0.0M
2023-04-06 24.72 24.72 24.72 24.72 0.0M
2023-04-05 24.67 24.67 24.67 24.67 0.0M
2023-04-03 24.78 24.78 24.78 24.78 0.0M
2023-03-31 24.70 24.70 24.70 24.70 0.0M
2023-03-29 24.40 24.40 24.40 24.40 0.0M
2023-03-28 24.19 24.19 24.19 24.19 0.0M
2023-03-27 24.24 24.24 24.24 24.24 0.0M
2023-03-24 24.06 24.20 24.06 24.20 0.0M
2023-03-22 24.12 24.12 24.12 24.12 0.0M
2023-03-17 24.08 24.08 24.08 24.08 0.0M
2023-03-14 24.03 24.03 24.03 24.03 0.0M
2023-03-13 23.77 23.81 23.69 23.69 0.0M
2023-03-10 23.72 23.72 23.72 23.72 0.0M
2023-03-09 24.57 24.57 24.07 24.07 0.0M
2023-03-03 24.74 24.80 24.74 24.80 0.0M
2023-03-01 24.25 24.25 24.25 24.25 0.0M
2023-02-28 24.40 24.40 24.40 24.40 0.0M
2023-02-27 24.43 24.43 24.43 24.43 0.0M
2023-02-24 24.25 24.36 24.25 24.36 0.0M
2023-02-23 24.61 24.61 24.61 24.61 0.0M
2023-02-21 24.53 24.53 24.53 24.53 0.0M
2023-02-17 24.90 24.93 24.90 24.93 0.0M
2023-02-16 25.00 25.00 24.99 24.99 0.0M
2023-02-15 25.19 25.19 25.19 25.19 0.0M
2023-02-14 25.17 25.17 25.17 25.17 0.0M
2023-02-10 24.92 24.92 24.92 24.92 0.0M
2023-02-09 25.13 25.13 24.88 24.88 0.0M
2023-02-07 25.20 25.20 25.20 25.20 0.0M
2023-02-06 25.00 25.00 24.99 24.99 0.0M
2023-02-03 25.09 25.09 25.09 25.09 0.0M
2023-01-30 24.58 24.58 24.58 24.58 0.0M
2023-01-26 24.75 24.75 24.75 24.75 0.0M
2023-01-25 24.35 24.56 24.35 24.56 0.0M
2023-01-23 24.58 24.58 24.58 24.58 0.0M
2023-01-20 23.98 24.38 23.91 24.38 0.0M
2023-01-19 24.08 24.08 24.08 24.08 0.0M
2023-01-17 24.50 24.50 24.45 24.45 0.0M
2023-01-13 24.48 24.48 24.48 24.48 0.0M
2023-01-11 24.33 24.33 24.33 24.33 0.0M
2023-01-10 24.14 24.14 24.14 24.14 0.0M
2023-01-09 24.04 24.04 24.04 24.04 0.0M
2023-01-06 24.05 24.05 24.05 24.05 0.0M
2023-01-05 23.74 23.74 23.72 23.72 0.0M
2023-01-04 23.87 23.87 23.87 23.87 0.0M
2023-01-03 23.80 23.80 23.80 23.80 0.0M