Global X - Interest Rate ... (RATE)
AMEX: RATE
· Real-Time Price · USD
17.38
0.04 (0.23%)
At close: Aug 19, 2025, 10:15 AM
RATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 17.40 | 17.40 | 17.19 | 17.34 | 17.34 | -0.52% | 23,630 |
| Aug 15, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.42 | 0.06% | 100 |
| Aug 14, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.06% | 500 |
| Aug 13, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.42 | 0.23% | 103 |
| Aug 12, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.11% | 1,627 |
| Aug 11, 2025 | 17.40 | 17.41 | 17.35 | 17.41 | 17.41 | -0.68% | 2,500 |
| Aug 8, 2025 | 17.54 | 17.54 | 17.53 | 17.53 | 17.53 | -0.17% | 500 |
| Aug 7, 2025 | 17.48 | 17.56 | 17.48 | 17.56 | 17.56 | 0.11% | 18,105 |
| Aug 6, 2025 | 17.55 | 17.60 | 17.51 | 17.54 | 17.54 | 1.62% | 3,500 |
| Aug 5, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.69% | 1,000 |
| Aug 4, 2025 | 17.44 | 17.44 | 17.37 | 17.38 | 17.38 | -0.23% | 1,000 |
| Aug 1, 2025 | 17.42 | 17.44 | 17.36 | 17.42 | 17.42 | -0.51% | 2,800 |
| Jul 31, 2025 | 17.45 | 17.51 | 17.42 | 17.51 | 17.49 | -0.51% | 14,834 |
| Jul 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.58 | 0.98% | 100 |
| Jul 29, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.41 | -1.97% | 100 |
| Jul 28, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.76 | 0.51% | 100 |
| Jul 25, 2025 | 17.85 | 17.85 | 17.69 | 17.69 | 17.67 | -1.01% | 136 |
| Jul 24, 2025 | 17.85 | 17.87 | 17.81 | 17.87 | 17.84 | -0.45% | 800 |
| Jul 23, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.93 | 0.90% | 100 |
| Jul 22, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.76 | -0.22% | 526 |