Global X - S&P 500 Collar... (XCLR)
AMEX: XCLR
· Real-Time Price · USD
29.64
0.13 (0.45%)
At close: Sep 11, 2025, 12:41 PM
XCLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.52 | 0.17% | 100 |
| Sep 9, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.31% | 100 |
| Sep 8, 2025 | 29.34 | 29.37 | 29.34 | 29.37 | 29.37 | 0.24% | 121 |
| Sep 5, 2025 | 29.23 | 29.30 | 29.23 | 29.30 | 29.30 | -0.20% | 225 |
| Sep 4, 2025 | 29.30 | 29.36 | 29.30 | 29.36 | 29.36 | 0.69% | 2,512 |
| Sep 3, 2025 | 29.11 | 29.16 | 29.11 | 29.16 | 29.16 | 0.38% | 639 |
| Sep 2, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.48% | 100 |
| Aug 29, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.44% | 246 |
| Aug 28, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.24% | 100 |
| Aug 27, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.21% | 100 |
| Aug 26, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.21% | 131 |
| Aug 25, 2025 | 29.11 | 29.16 | 29.11 | 29.13 | 29.13 | -0.10% | 604 |
| Aug 22, 2025 | 28.80 | 29.16 | 28.80 | 29.16 | 29.16 | 1.14% | 300 |
| Aug 21, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.35% | 100 |
| Aug 20, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.10% | 100 |
| Aug 19, 2025 | 29.05 | 29.07 | 28.96 | 28.96 | 28.96 | -0.48% | 1,420 |
| Aug 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.10% | 100 |
| 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 |