Global X - S&P 500 Tail R... (XTR)
AMEX: XTR
· Real-Time Price · USD
29.66
0.05 (0.18%)
At close: Sep 09, 2025, 3:59 PM
29.70
0.13%
After-hours: Sep 09, 2025, 04:04 PM EDT
XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.66 | 29.66 | 29.61 | 29.61 | 29.60 | 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 |
| Aug 29, 2025 | 29.61 | 29.61 | 29.42 | 29.42 | 29.42 | -0.74% | 247 |
| Aug 28, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.51% | 5,699 |
| Aug 27, 2025 | 29.32 | 29.49 | 29.32 | 29.49 | 29.49 | -0.07% | 5,700 |
| Aug 26, 2025 | 29.30 | 29.51 | 29.30 | 29.51 | 29.51 | 0.44% | 2,701 |
| Aug 25, 2025 | 29.41 | 29.48 | 29.38 | 29.38 | 29.38 | -0.24% | 2,544 |
| Aug 22, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.45% | 215 |
| Aug 21, 2025 | 29.08 | 29.08 | 29.03 | 29.03 | 29.03 | -0.45% | 145 |
| Aug 20, 2025 | 29.10 | 29.16 | 29.03 | 29.16 | 29.16 | -0.14% | 400 |
| Aug 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | 663 |
| Aug 18, 2025 | 29.34 | 29.40 | 29.34 | 29.40 | 29.40 | 0.03% | 815 |
| 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 |