Global X - S&P 500 Tail R... (XTR)
AMEX: XTR
· Real-Time Price · USD
29.39
0.00 (0.01%)
At close: Aug 18, 2025, 3:59 PM
29.40
0.05%
After-hours: Aug 18, 2025, 04:04 PM EDT
XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.47 | 29.48 | 29.39 | 29.39 | 29.39 | -0.31% | 2,900 |
| Aug 14, 2025 | 29.42 | 29.48 | 29.42 | 29.48 | 29.48 | 0.07% | 200 |
| Aug 13, 2025 | 29.43 | 29.46 | 29.43 | 29.46 | 29.46 | 0.37% | 114 |
| Aug 12, 2025 | 29.38 | 29.38 | 29.35 | 29.35 | 29.35 | 1.14% | 300 |
| Aug 11, 2025 | 29.17 | 29.17 | 29.02 | 29.02 | 29.02 | -0.31% | 600 |
| Aug 8, 2025 | 29.10 | 29.11 | 29.10 | 29.11 | 29.11 | 0.87% | 124 |
| Aug 7, 2025 | 28.90 | 28.90 | 28.86 | 28.86 | 28.86 | -0.21% | 300 |
| Aug 6, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.70% | 100 |
| Aug 5, 2025 | 28.67 | 28.72 | 28.67 | 28.72 | 28.72 | -0.45% | 300 |
| Aug 4, 2025 | 28.53 | 28.85 | 28.53 | 28.85 | 28.85 | 1.26% | 831 |
| Aug 1, 2025 | 28.45 | 28.49 | 28.45 | 28.49 | 28.49 | -1.35% | 618 |
| Jul 31, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.35% | 100 |
| Jul 30, 2025 | 28.94 | 28.98 | 28.94 | 28.98 | 28.98 | -0.21% | 700 |
| Jul 29, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.24% | 524 |
| Jul 28, 2025 | 29.18 | 29.18 | 29.11 | 29.11 | 29.11 | -0.03% | 2,100 |
| Jul 25, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.31% | 137 |
| Jul 24, 2025 | 28.95 | 29.03 | 28.95 | 29.03 | 29.03 | 0.21% | 200 |
| Jul 23, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.63% | 135 |
| Jul 22, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.03% | 200 |
| Jul 21, 2025 | 28.82 | 28.82 | 28.78 | 28.78 | 28.78 | 0.21% | 344 |