Scarica l'app Stockscreener
30.94
1.07%
-0.3349
Dopo l'orario di chiusura:
31.30
0.3568
+1.15%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $31.30 | $30.94 | $0.3567 | 524.0 | -1.07% |
| 2025-12-11 | $31.28 | $31.10 | $0.1781 | 3,078.0 | +0.15% |
| 2025-12-10 | $31.24 | $31.19 | $0.0515 | 2,018.0 | +0.68% |
| 2025-12-09 | $31.03 | $31.02 | $0.0105 | 489.0 | +0.02% |
| 2025-12-08 | $31.17 | $31.01 | $0.1552 | 137.0 | -0.39% |
| 2025-12-05 | $31.19 | $31.14 | $0.0516 | 268.0 | +0.20% |
| 2025-12-04 | $31.13 | $31.07 | $0.0566 | 1,209.0 | +0.02% |
| 2025-12-03 | $31.07 | $31.02 | $0.0474 | 426.0 | +0.30% |
| 2025-12-02 | $30.97 | $30.93 | $0.0444 | 523.0 | +0.27% |
| 2025-12-01 | $31.07 | $30.89 | $0.18 | 1,497.0 | -0.50% |
| 2025-11-28 | $31.05 | $30.88 | $0.1611 | 412.0 | +0.34% |
| 2025-11-26 | $30.94 | $30.94 | $0.00 | 145.0 | +0.69% |
| 2025-11-25 | $30.73 | $30.73 | $0.00 | 93.00 | +0.85% |
| 2025-11-24 | $30.47 | $30.43 | $0.0389 | 932.0 | +1.44% |
| 2025-11-21 | $30.04 | $29.87 | $0.1689 | 491.0 | +0.64% |
| 2025-11-20 | $29.84 | $29.84 | $0.00 | 511.0 | -1.28% |
| 2025-11-19 | $30.23 | $30.23 | $0.00 | 80.00 | +0.24% |
| 2025-11-18 | $30.16 | $30.16 | $0.00 | 37.00 | -0.67% |
| 2025-11-17 | $30.36 | $30.36 | $0.00 | 147.0 | -0.74% |
| 2025-11-14 | $30.76 | $30.59 | $0.172 | 280.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $31.30 | $30.89 | $0.4099 | 10,693.0 | -0.33% |
| 2025-11 | $31.20 | $29.84 | $1.36 | 14,474.0 | -0.16% |
| 2025-10 | $31.39 | $29.98 | $1.41 | 59,019.0 | +2.10% |
| 2025-09 | $30.55 | $29.22 | $1.33 | 9,324.0 | +3.51% |
| 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% |
0.33%
Capitalizzazione:
|
Volume (24 ore):