Global X S&P 500® Tail Risk ETF

XTR
🏛️ usa →
30.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
15:55 30.23 30.27 30.23 30.27 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.27 30.27 30.27 30.27 0.0M
2025-09-25 30.08 30.20 30.08 30.10 0.0M
2025-09-24 30.35 30.35 30.27 30.27 0.0M
2025-09-23 30.55 30.55 30.36 30.36 0.0M
2025-09-22 30.47 30.54 30.47 30.54 0.0M
2025-09-19 30.41 30.41 30.41 30.41 0.0M
2025-09-18 30.25 30.26 30.25 30.26 0.0M
2025-09-17 30.05 30.08 30.05 30.08 0.0M
2025-09-16 30.14 30.14 30.14 30.14 0.0M
2025-09-15 30.15 30.15 30.14 30.14 0.0M
2025-09-12 30.08 30.08 30.03 30.03 0.0M
2025-09-11 30.03 30.03 30.03 30.03 0.0M
2025-09-10 29.79 29.79 29.79 29.79 0.0M
2025-09-09 29.70 29.70 29.70 29.70 0.0M
2025-09-08 29.66 29.66 29.61 29.61 0.0M
2025-09-05 29.52 29.52 29.52 29.52 0.0M
2025-09-04 29.37 29.62 29.37 29.62 0.0M
2025-09-03 29.36 29.37 29.30 29.36 0.0M
2025-09-02 29.22 29.22 29.22 29.22 0.0M
2025-08-29 29.61 29.61 29.42 29.42 0.0M
2025-08-28 29.64 29.64 29.64 29.64 0.0M
2025-08-27 29.32 29.49 29.32 29.49 0.0M
2025-08-26 29.30 29.51 29.30 29.51 0.0M
2025-08-25 29.41 29.48 29.38 29.38 0.0M
2025-08-22 29.45 29.45 29.45 29.45 0.0M
2025-08-21 29.08 29.08 29.03 29.03 0.0M
2025-08-20 29.10 29.16 29.03 29.16 0.0M
2025-08-19 29.20 29.20 29.20 29.20 0.0M
2025-08-18 29.34 29.41 29.34 29.41 0.0M
2025-08-15 29.47 29.48 29.39 29.39 0.0M
2025-08-14 29.42 29.48 29.42 29.48 0.0M
2025-08-13 29.43 29.46 29.43 29.46 0.0M
2025-08-12 29.38 29.38 29.35 29.35 0.0M
2025-08-11 29.17 29.17 29.02 29.02 0.0M
2025-08-08 29.10 29.11 29.10 29.11 0.0M
2025-08-07 28.90 28.90 28.86 28.86 0.0M
2025-08-06 28.92 28.92 28.92 28.92 0.0M
2025-08-05 28.67 28.72 28.67 28.72 0.0M
2025-08-04 28.53 28.85 28.53 28.85 0.0M
2025-08-01 28.45 28.49 28.45 28.49 0.0M
2025-07-31 28.89 28.89 28.89 28.89 0.0M
2025-07-30 28.94 28.98 28.94 28.98 0.0M
2025-07-29 29.04 29.04 29.04 29.04 0.0M
2025-07-28 29.18 29.18 29.11 29.11 0.0M
2025-07-25 29.12 29.12 29.12 29.12 0.0M
2025-07-24 28.95 29.03 28.95 29.03 0.0M
2025-07-23 28.97 28.97 28.97 28.97 0.0M
2025-07-22 28.79 28.79 28.79 28.79 0.0M
2025-07-21 28.82 28.82 28.78 28.78 0.0M
2025-07-18 28.72 28.72 28.72 28.72 0.0M
2025-07-17 28.79 28.79 28.75 28.75 0.0M
2025-07-16 28.62 28.62 28.59 28.59 0.0M
2025-07-15 28.57 28.57 28.53 28.53 0.0M
2025-07-14 28.66 28.66 28.61 28.61 0.0M
2025-07-11 28.57 28.57 28.57 28.57 0.0M
2025-07-10 28.53 28.65 28.53 28.65 0.0M
2025-07-09 28.58 28.58 28.58 28.58 0.0M
2025-07-08 28.44 28.44 28.44 28.44 0.0M
2025-07-07 28.48 28.48 28.46 28.46 0.0M
2025-07-03 28.67 28.67 28.67 28.67 0.0M
2025-07-02 28.35 28.49 28.35 28.47 0.0M
2025-07-01 28.34 28.34 28.34 28.34 0.0M
2025-06-30 28.30 28.38 28.27 28.38 0.0M
2025-06-27 28.21 28.21 28.21 28.21 0.0M
2025-06-26 28.20 28.20 28.20 28.20 0.0M
2025-06-25 27.98 27.98 27.98 27.98 0.0M
2025-06-24 28.01 28.01 28.01 28.01 0.0M
2025-06-23 27.60 27.76 27.60 27.76 0.0M
2025-06-20 27.55 27.55 27.55 27.55 0.0M
2025-06-18 27.60 27.60 27.60 27.60 0.0M
2025-06-17 27.61 27.61 27.61 27.61 0.0M
2025-06-16 27.84 27.84 27.82 27.82 0.0M
2025-06-13 27.54 27.54 27.54 27.54 0.0M
2025-06-12 27.78 27.85 27.78 27.85 0.0M
2025-06-11 27.98 27.98 27.75 27.76 0.0M
2025-06-10 27.72 27.84 27.72 27.84 0.0M
2025-06-09 27.72 27.72 27.72 27.72 0.0M
2025-06-06 27.69 27.69 27.69 27.69 0.0M
2025-06-05 27.38 27.38 27.38 27.38 0.0M
2025-06-04 27.55 27.55 27.55 27.55 0.0M
2025-06-03 27.54 27.54 27.54 27.54 0.0M
2025-06-02 27.36 27.36 27.36 27.36 0.0M
2025-05-30 27.28 27.28 27.28 27.28 0.0M
2025-05-29 27.25 27.25 27.25 27.25 0.0M
2025-05-28 27.16 27.16 27.16 27.16 0.0M
2025-05-27 27.30 27.30 27.30 27.30 0.0M
2025-05-23 26.77 26.81 26.77 26.81 0.0M
2025-05-22 27.06 27.16 26.97 26.97 0.0M
2025-05-21 27.11 27.11 26.99 26.99 0.0M
2025-05-20 27.35 27.38 27.35 27.38 0.0M
2025-05-19 27.25 27.49 27.25 27.49 0.0M
2025-05-16 27.30 27.44 27.30 27.44 0.0M
2025-05-15 27.27 27.27 27.27 27.27 0.0M
2025-05-14 27.18 27.18 27.18 27.18 0.0M
2025-05-13 27.19 27.26 27.16 27.16 0.0M
2025-05-12 26.83 26.93 26.77 26.93 0.0M
2025-05-09 26.17 26.17 26.17 26.17 0.0M
2025-05-08 26.22 26.22 26.21 26.21 0.0M
2025-05-07 26.12 26.12 26.07 26.07 0.0M
2025-05-06 25.90 26.02 25.89 26.02 0.0M
2025-05-05 26.17 26.17 26.17 26.17 0.0M
2025-05-02 26.30 26.30 26.30 26.30 0.0M
2025-05-01 26.02 26.02 26.02 26.02 0.0M
2025-04-30 25.65 25.89 25.65 25.89 0.0M
2025-04-29 25.83 25.83 25.83 25.83 0.0M
2025-04-28 25.54 25.73 25.54 25.73 0.0M
2025-04-25 25.70 25.70 25.70 25.70 0.0M
2025-04-24 25.57 25.57 25.57 25.57 0.0M
2025-04-23 25.22 25.22 25.22 25.22 0.0M
2025-04-22 24.91 24.91 24.91 24.91 0.0M
2025-04-21 24.57 24.57 24.57 24.57 0.0M
2025-04-17 24.92 24.92 24.92 24.92 0.0M
2025-04-16 24.95 24.95 24.95 24.95 0.0M
2025-04-15 25.49 25.49 25.33 25.33 0.0M
2025-04-14 25.40 25.40 25.39 25.39 0.0M
2025-04-11 25.39 25.39 25.39 25.39 0.0M
2025-04-10 25.11 25.18 25.11 25.18 0.0M
2025-04-09 25.57 25.57 25.57 25.57 0.0M
2025-04-08 24.75 24.76 24.42 24.42 0.0M
2025-04-07 24.22 24.51 24.22 24.51 0.0M
2025-04-04 24.96 24.96 24.53 24.53 0.0M
2025-04-03 25.35 25.35 25.35 25.35 0.0M
2025-04-02 26.32 26.32 26.32 26.32 0.0M
2025-04-01 26.14 26.14 26.14 26.14 0.0M
2025-03-31 26.08 26.08 26.08 26.08 0.0M
2025-03-28 25.96 25.96 25.96 25.96 0.0M
2025-03-27 26.40 26.40 26.40 26.40 0.0M
2025-03-26 26.63 26.63 26.47 26.47 0.0M
2025-03-25 26.70 26.71 26.65 26.71 0.0M
2025-03-24 26.70 26.70 26.70 26.70 0.0M
2025-03-21 26.11 26.28 26.11 26.28 0.0M
2025-03-20 26.31 26.31 26.31 26.31 0.0M
2025-03-19 26.36 26.36 26.36 26.36 0.0M
2025-03-18 26.09 26.09 26.07 26.07 0.0M
2025-03-17 26.50 26.50 26.39 26.39 0.0M
2025-03-14 26.22 26.22 26.22 26.22 0.0M
2025-03-13 25.84 25.84 25.72 25.72 0.0M
2025-03-12 26.21 26.21 26.07 26.07 0.0M
2025-03-11 26.00 26.09 25.95 26.02 0.0M
2025-03-10 26.34 26.34 26.07 26.19 0.0M
2025-03-07 26.72 26.87 26.67 26.83 0.0M
2025-03-06 26.86 26.86 26.71 26.71 0.0M
2025-03-05 27.16 27.16 27.16 27.16 0.0M
2025-03-04 26.89 26.89 26.89 26.89 0.0M
2025-03-03 27.22 27.22 27.22 27.22 0.0M
2025-02-28 27.25 27.64 27.25 27.64 0.0M
2025-02-27 27.68 27.68 27.26 27.26 0.0M
2025-02-26 27.89 27.89 27.63 27.66 0.0M
2025-02-25 27.62 27.67 27.62 27.67 0.0M
2025-02-24 27.80 27.80 27.80 27.80 0.0M
2025-02-21 27.98 27.98 27.94 27.94 0.0M
2025-02-20 28.32 28.40 28.32 28.40 0.0M
2025-02-19 28.33 28.51 28.33 28.51 0.0M
2025-02-18 28.42 28.42 28.42 28.42 0.0M
2025-02-14 28.43 28.43 28.39 28.39 0.0M
2025-02-13 28.24 28.37 28.24 28.37 0.0M
2025-02-12 28.08 28.08 28.08 28.08 0.0M
2025-02-11 28.04 28.16 28.04 28.16 0.0M
2025-02-10 28.13 28.19 28.13 28.19 0.0M
2025-02-07 28.23 28.23 27.98 27.98 0.0M
2025-02-06 28.22 28.22 28.22 28.22 0.0M
2025-02-05 28.05 28.12 28.05 28.12 0.0M
2025-02-04 27.95 28.03 27.95 28.03 0.0M
2025-02-03 27.99 27.99 27.87 27.87 0.0M
2025-01-31 28.27 28.27 28.05 28.05 0.0M
2025-01-30 28.02 28.19 28.02 28.18 0.0M
2025-01-29 28.13 28.13 28.04 28.04 0.0M
2025-01-28 28.11 28.17 28.11 28.17 0.0M
2025-01-27 27.89 27.92 27.84 27.92 0.0M
2025-01-24 28.32 28.32 28.32 28.32 0.0M
2025-01-23 28.34 28.37 28.34 28.37 0.0M
2025-01-22 28.30 28.30 28.27 28.27 0.0M
2025-01-21 28.02 28.12 28.00 28.09 0.0M
2025-01-17 27.94 27.94 27.88 27.88 0.0M
2025-01-16 27.66 27.66 27.62 27.62 0.0M
2025-01-15 27.67 27.67 27.67 27.67 0.0M
2025-01-14 27.22 27.22 27.22 27.22 0.0M
2025-01-13 27.15 27.21 27.15 27.21 0.0M
2025-01-10 27.20 27.20 27.20 27.20 0.0M
2025-01-08 27.48 27.55 27.48 27.55 0.0M
2025-01-07 27.74 27.74 27.53 27.53 0.0M
2025-01-06 27.99 28.01 27.78 27.82 0.0M
2025-01-03 27.55 27.64 27.55 27.64 0.0M
2025-01-02 27.19 27.47 27.19 27.34 0.0M