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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.88 27.89 27.79 27.79 0.0M
2021-12-30 28.00 28.00 27.86 27.86 0.0M
2021-12-29 28.55 28.61 28.50 28.61 0.0M
2021-12-28 28.56 28.56 28.56 28.56 0.0M
2021-12-27 28.47 28.59 28.47 28.59 0.0M
2021-12-23 28.28 28.33 28.23 28.30 0.0M
2021-12-22 28.07 28.13 28.02 28.13 0.0M
2021-12-21 27.76 27.92 27.75 27.92 0.0M
2021-12-20 27.51 27.58 27.51 27.58 0.0M
2021-12-16 28.16 28.17 28.11 28.11 0.0M
2021-12-15 28.20 28.32 28.20 28.32 0.0M
2021-12-14 27.94 27.94 27.86 27.86 0.0M
2021-12-13 28.24 28.24 28.10 28.10 0.0M
2021-12-10 28.22 28.34 28.22 28.34 0.0M
2021-12-09 28.09 28.09 28.07 28.08 0.0M
2021-12-08 28.13 28.29 28.13 28.29 0.0M
2021-12-07 28.26 28.26 28.16 28.19 0.0M
2021-12-06 27.70 27.70 27.67 27.67 0.0M
2021-12-03 27.37 27.37 27.37 27.37 0.0M
2021-12-02 27.68 27.68 27.56 27.56 0.0M
2021-12-01 27.29 27.29 27.29 27.29 0.0M
2021-11-30 27.90 27.90 27.47 27.58 0.0M
2021-11-29 27.85 28.05 27.85 28.05 0.0M
2021-11-26 27.75 27.75 27.74 27.74 0.0M
2021-11-24 28.29 28.29 28.29 28.29 0.0M
2021-11-23 28.23 28.23 28.23 28.23 0.0M
2021-11-22 28.44 28.44 28.22 28.22 0.0M
2021-11-19 28.28 28.28 28.27 28.27 0.0M
2021-11-18 28.32 28.32 28.32 28.32 0.0M
2021-11-17 28.33 28.33 28.23 28.23 0.0M
2021-11-16 28.36 28.36 28.29 28.29 0.0M
2021-11-15 28.15 28.15 28.15 28.15 0.0M
2021-11-12 28.17 28.17 28.17 28.17 0.0M
2021-11-11 28.05 28.05 27.99 27.99 0.0M
2021-11-10 28.12 28.18 27.94 28.04 0.0M
2021-11-09 28.22 28.22 28.20 28.20 0.0M
2021-11-08 28.33 28.33 28.30 28.30 0.0M
2021-11-05 28.30 28.32 28.27 28.27 0.0M
2021-11-04 28.06 28.15 28.06 28.15 0.0M
2021-11-03 27.88 28.04 27.86 28.04 0.0M
2021-11-02 27.90 27.90 27.84 27.86 0.0M
2021-11-01 27.77 27.79 27.77 27.78 0.0M
2021-10-29 27.71 27.75 27.62 27.75 0.0M
2021-10-28 27.67 27.68 27.67 27.68 0.0M
2021-10-27 27.60 27.60 27.46 27.46 0.0M
2021-10-26 27.57 27.68 27.57 27.62 0.0M
2021-10-25 27.52 27.52 27.50 27.50 0.0M
2021-10-22 27.35 27.41 27.35 27.41 0.0M
2021-10-21 27.42 27.42 27.42 27.42 0.0M
2021-10-20 27.37 27.37 27.33 27.34 0.0M
2021-10-19 27.24 27.26 27.24 27.25 0.0M
2021-10-14 26.83 26.83 26.83 26.83 0.0M
2021-10-13 26.30 26.49 26.30 26.43 0.0M
2021-10-12 26.47 26.47 26.42 26.42 0.0M
2021-10-11 26.77 26.77 26.50 26.50 0.0M
2021-10-08 26.65 26.65 26.65 26.65 0.0M
2021-10-07 26.87 26.87 26.70 26.70 0.0M
2021-10-06 26.25 26.54 26.25 26.54 0.0M
2021-10-05 26.46 26.46 26.46 26.46 0.0M
2021-10-04 26.25 26.25 26.25 26.25 0.0M
2021-10-01 26.55 26.55 26.55 26.55 0.0M
2021-09-30 26.47 26.47 26.36 26.36 0.0M
2021-09-29 26.58 26.58 26.58 26.58 0.0M
2021-09-28 26.57 26.57 26.57 26.57 0.0M
2021-09-27 27.05 27.05 26.96 26.96 0.0M
2021-09-24 27.05 27.05 27.04 27.04 0.0M
2021-09-23 27.04 27.04 27.03 27.03 0.0M
2021-09-22 26.83 26.84 26.80 26.83 0.0M
2021-09-21 26.75 26.75 26.66 26.66 0.0M
2021-09-20 27.00 27.00 26.67 26.69 0.0M
2021-09-17 27.03 27.12 27.02 27.03 0.0M
2021-09-16 27.23 27.23 27.23 27.23 0.0M
2021-09-15 27.13 27.31 27.09 27.27 0.0M
2021-09-14 27.05 27.05 27.05 27.05 0.0M
2021-09-13 27.12 27.19 27.12 27.19 0.0M
2021-09-10 27.15 27.15 27.15 27.15 0.0M
2021-09-09 27.36 27.36 27.36 27.36 0.0M
2021-09-08 27.46 27.46 27.46 27.46 0.0M
2021-09-07 27.70 27.70 27.51 27.51 0.0M
2021-09-03 27.61 27.64 27.59 27.64 0.0M
2021-09-02 27.64 27.64 27.58 27.60 0.0M
2021-09-01 27.52 27.52 27.52 27.52 0.0M
2021-08-31 27.53 27.53 27.53 27.53 0.0M
2021-08-30 27.58 27.58 27.58 27.58 0.0M
2021-08-27 27.43 27.43 27.43 27.43 0.0M
2021-08-26 27.27 27.27 27.22 27.22 0.0M