Global X - S&P 500 Tail R... (XTR)
AMEX: XTR
· Real-Time Price · USD
30.34
0.07 (0.22%)
At close: Sep 29, 2025, 3:59 PM
30.34
0.01%
After-hours: Sep 29, 2025, 04:04 PM EDT
XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.23% | 116 |
| Sep 26, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.56% | 229 |
| Sep 25, 2025 | 30.08 | 30.20 | 30.08 | 30.10 | 30.10 | -0.56% | 2,600 |
| Sep 24, 2025 | 30.35 | 30.35 | 30.27 | 30.27 | 30.27 | -0.30% | 274 |
| Sep 23, 2025 | 30.55 | 30.55 | 30.36 | 30.36 | 30.36 | -0.59% | 1,000 |
| Sep 22, 2025 | 30.47 | 30.54 | 30.47 | 30.54 | 30.54 | 0.43% | 600 |
| Sep 19, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.50% | 100 |
| Sep 18, 2025 | 30.25 | 30.26 | 30.25 | 30.26 | 30.26 | 0.60% | 233 |
| Sep 17, 2025 | 30.05 | 30.08 | 30.05 | 30.08 | 30.08 | -0.20% | 562 |
| Sep 16, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.00% | 500 |
| Sep 15, 2025 | 30.15 | 30.15 | 30.14 | 30.14 | 30.14 | 0.37% | 1,200 |
| Sep 12, 2025 | 30.08 | 30.08 | 30.03 | 30.03 | 30.03 | 0.00% | 300 |
| Sep 11, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.84% | 100 |
| Sep 10, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.27% | 100 |
| Sep 9, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.30% | 100 |
| Sep 8, 2025 | 29.66 | 29.66 | 29.61 | 29.61 | 29.61 | 0.30% | 119 |
| Sep 5, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.34% | 314 |
| Sep 4, 2025 | 29.37 | 29.62 | 29.37 | 29.62 | 29.62 | 0.89% | 339 |
| Sep 3, 2025 | 29.36 | 29.37 | 29.30 | 29.36 | 29.36 | 0.48% | 612 |
| Sep 2, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.68% | 300 |