Global X - S&P 500 Collar... (XCLR)
AMEX: XCLR
· Real-Time Price · USD
29.09
0.02 (0.06%)
At close: Aug 18, 2025, 3:59 PM
29.10
0.02%
After-hours: Aug 18, 2025, 04:04 PM EDT
XCLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | n/a | 0.10% | 79 |
| Aug 15, 2025 | 29.13 | 29.13 | 29.07 | 29.07 | 29.07 | -0.31% | 1,516 |
| Aug 14, 2025 | 29.02 | 29.16 | 29.02 | 29.16 | 29.16 | 0.24% | 500 |
| Aug 13, 2025 | 29.04 | 29.09 | 29.04 | 29.09 | 29.09 | 0.21% | 400 |
| Aug 12, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.90% | 100 |
| Aug 11, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.14% | 183 |
| Aug 8, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.59% | 200 |
| Aug 7, 2025 | 28.77 | 28.77 | 28.57 | 28.64 | 28.64 | -0.17% | 300 |
| Aug 6, 2025 | 28.64 | 28.69 | 28.64 | 28.69 | 28.69 | 0.56% | 393 |
| Aug 5, 2025 | 28.51 | 28.55 | 28.51 | 28.53 | 28.53 | -0.38% | 400 |
| Aug 4, 2025 | 28.53 | 28.65 | 28.53 | 28.64 | 28.64 | 1.06% | 900 |
| Aug 1, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -1.05% | 100 |
| Jul 31, 2025 | 28.84 | 28.89 | 28.64 | 28.64 | 28.64 | -0.24% | 300 |
| Jul 30, 2025 | 28.68 | 28.72 | 28.68 | 28.71 | 28.71 | -0.24% | 448 |
| Jul 29, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.07% | 278 |
| Jul 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.07% | 300 |
| Jul 25, 2025 | 28.77 | 28.78 | 28.77 | 28.78 | 28.78 | 0.14% | 200 |
| Jul 24, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.24% | 100 |
| Jul 23, 2025 | 28.57 | 28.67 | 28.57 | 28.67 | 28.67 | 0.46% | 316 |
| Jul 22, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.11% | 100 |