Scarica l'app Stockscreener
30.26
0.62%
0.1865
Storico Dei Prezzi Delle Azioni Di Global X S P 500 Tail Risk Etf (XTR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-18 | $30.25 | $30.25 | $0.00 | 107.0 | +0.58% |
| 2025-09-17 | $30.07 | $30.05 | $0.025 | 462.0 | -0.20% |
| 2025-09-16 | $30.14 | $30.14 | $0.0041 | 479.0 | -0.01% |
| 2025-09-15 | $30.14 | $30.14 | $0.0066 | 1,185.0 | +0.37% |
| 2025-09-12 | $30.08 | $30.03 | $0.0524 | 290.0 | -0.01% |
| 2025-09-11 | $30.03 | $30.03 | $0.00 | 33.00 | +0.83% |
| 2025-09-10 | $29.78 | $29.78 | $0.00 | 27.00 | +0.29% |
| 2025-09-09 | $29.70 | $29.70 | $0.00 | 85.00 | +0.31% |
| 2025-09-08 | $29.66 | $29.61 | $0.048 | 119.0 | +0.29% |
| 2025-09-05 | $29.52 | $29.52 | $0.00 | 121.0 | -0.34% |
| 2025-09-04 | $29.62 | $29.37 | $0.2516 | 339.0 | +0.88% |
| 2025-09-03 | $29.37 | $29.30 | $0.07 | 612.0 | +0.48% |
| 2025-09-02 | $29.22 | $29.22 | $0.00 | 251.0 | -0.68% |
| 2025-08-29 | $29.61 | $29.42 | $0.1867 | 247.0 | -0.73% |
| 2025-08-28 | $29.64 | $29.64 | $0.00 | 14.00 | +0.51% |
| 2025-08-27 | $29.49 | $29.32 | $0.17 | 5,699.0 | -0.07% |
| 2025-08-26 | $29.51 | $29.30 | $0.21 | 2,701.0 | +0.10% |
| 2025-08-25 | $29.48 | $29.41 | $0.069 | 2,523.0 | +1.55% |
| 2025-08-21 | $29.08 | $29.03 | $0.0504 | 145.0 | -0.43% |
| 2025-08-20 | $29.16 | $29.03 | $0.1273 | 384.0 | -0.15% |
| 2025-08-19 | $29.20 | $29.20 | $0.00 | 207.0 | -0.70% |
Global X S P 500 Tail Risk Etf Stock (XTR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Global X S P 500 Tail Risk Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni XTR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Global X S P 500 Tail Risk Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X S P 500 Tail Risk Etf Storia dei prezzi delle azioni (XTR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $30.25 | $29.22 | $1.03 | 4,110.0 | +2.81% |
| 2025-08 | $29.64 | $28.45 | $1.19 | 18,856.0 | +1.87% |
| 2025-07 | $29.18 | $28.34 | $0.8436 | 8,804.0 | +1.79% |
| 2025-06 | $28.38 | $27.36 | $1.02 | 4,405.0 | +4.00% |
| 2025-05 | $27.49 | $25.89 | $1.60 | 25,414.0 | +5.40% |
| 2025-04 | $26.32 | $24.22 | $2.10 | 27,252.0 | -0.73% |
| 2025-03 | $27.22 | $25.72 | $1.50 | 17,551.0 | -5.64% |
| 2025-02 | $28.51 | $27.25 | $1.26 | 8,736.0 | -1.47% |
| 2025-01 | $28.37 | $27.15 | $1.22 | 22,825.0 | +2.38% |
Global X S P 500 Tail Risk Etf Storia dei prezzi delle azioni (XTR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $34.11 | $27.29 | $6.82 | 40,185.0 | -18.60% |
| 2024-11 | $33.83 | $32.07 | $1.76 | 7,269.0 | +5.22% |
| 2024-10 | $32.92 | $32.09 | $0.8258 | 10,081.0 | -0.79% |
| 2024-09 | $32.38 | $30.46 | $1.92 | 3,212.0 | +1.92% |
| 2024-08 | $31.77 | $29.60 | $2.17 | 8,832.0 | +2.17% |
| 2024-07 | $31.87 | $30.50 | $1.37 | 2,706.0 | +1.04% |
| 2024-06 | $31.17 | $29.89 | $1.28 | 10,096.0 | +3.07% |
| 2024-05 | $30.13 | $28.49 | $1.64 | 1,563.0 | +4.39% |
| 2024-04 | $29.88 | $28.29 | $1.59 | 85,009.0 | -4.08% |
| 2024-03 | $29.95 | $28.74 | $1.21 | 40,067.0 | +2.88% |
| 2024-02 | $28.99 | $27.85 | $1.14 | 11,709.0 | +5.17% |
| 2024-01 | $28.18 | $26.70 | $1.48 | 24,230.0 | +1.64% |
Global X S P 500 Tail Risk Etf Storia dei prezzi delle azioni (XTR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $27.37 | $26.06 | $1.31 | 18,670.0 | +3.60% |
| 2023-11 | $26.18 | $24.40 | $1.77 | 1,047.0 | +8.08% |
| 2023-10 | $25.18 | $23.95 | $1.24 | 1,105.0 | +0.00% |
0.46%
Capitalizzazione:
|
Volume (24 ore):