Stockscreener 앱 받기
28.29
0.02%
0.0062
Global X S P 500 Collar 95 110 Etf 주식 (XCLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $28.28 | $28.28 | $0.00 | 210.0 | -0.05% |
| 2026-10-13 | $28.29 | $28.29 | $0.0003 | 815.0 | +0.02% |
| 2026-10-12 | $28.28 | $28.23 | $0.0538 | 2,144.0 | +0.23% |
| 2026-10-09 | $28.29 | $28.22 | $0.07 | 377.0 | +0.28% |
| 2026-10-08 | $28.14 | $28.14 | $0.00 | 26.00 | -0.33% |
| 2026-10-07 | $28.23 | $28.23 | $0.00 | 19.00 | -0.16% |
| 2026-10-06 | $28.28 | $28.26 | $0.0194 | 522.0 | +0.37% |
| 2026-10-05 | $28.19 | $28.15 | $0.04 | 749.0 | +0.58% |
| 2026-10-02 | $28.12 | $28.01 | $0.1093 | 133.0 | +0.52% |
| 2026-10-01 | $27.86 | $27.81 | $0.0548 | 649.0 | +0.05% |
| 2026-09-30 | $27.99 | $27.85 | $0.1394 | 7,410.0 | -0.03% |
| 2026-09-29 | $27.93 | $27.80 | $0.13 | 5,652.0 | -0.32% |
| 2026-09-28 | $27.97 | $27.95 | $0.02 | 327.0 | -0.44% |
| 2026-09-25 | $28.07 | $28.00 | $0.0737 | 326.0 | +0.37% |
| 2026-09-24 | $27.97 | $27.95 | $0.02 | 176.0 | -0.04% |
| 2026-09-23 | $28.05 | $27.92 | $0.1299 | 1,064.0 | -0.52% |
| 2026-09-22 | $28.16 | $28.10 | $0.06 | 6,993.0 | -0.02% |
| 2026-09-21 | $28.14 | $28.05 | $0.085 | 128.0 | +1.15% |
| 2026-09-18 | $27.82 | $27.79 | $0.03 | 241.0 | -0.03% |
| 2026-09-17 | $27.85 | $27.81 | $0.04 | 215.0 | +1.17% |
| 2026-09-16 | $27.72 | $27.50 | $0.2175 | 118.0 | -0.40% |
| 2026-09-15 | $27.67 | $27.59 | $0.08 | 3,697.0 | -0.53% |
Global X S P 500 Collar 95 110 Etf 주식 (XCLR) 연도별 가격 이력
이 심층 분석에서는 Global X S P 500 Collar 95 110 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XCLR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X S P 500 Collar 95 110 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X S P 500 Collar 95 110 Etf 주식 (XCLR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $28.29 | $27.81 | $0.48 | 5,644.0 | +1.52% |
| 2026-09 | $28.22 | $27.50 | $0.7192 | 51,031.0 | -0.54% |
| 2026-08 | $28.40 | $27.48 | $0.9224 | 9,858.0 | +2.20% |
| 2026-07 | $27.74 | $27.01 | $0.7339 | 45,337.0 | -0.42% |
| 2026-06 | $27.73 | $27.27 | $0.4562 | 13,434.0 | -0.21% |
| 2026-05 | $27.64 | $27.05 | $0.5856 | 30,051.0 | +1.85% |
| 2026-04 | $27.11 | $25.58 | $1.53 | 26,599.0 | +6.06% |
| 2026-03 | $27.00 | $25.15 | $1.85 | 28,311.0 | -5.30% |
| 2026-02 | $27.43 | $26.78 | $0.65 | 26,369.0 | -1.16% |
| 2026-01 | $27.42 | $26.83 | $0.5864 | 50,116.0 | +1.12% |
Global X S P 500 Collar 95 110 Etf 주식 (XCLR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.70 | $27.11 | $3.59 | 16,126.0 | -10.80% |
| 2025-11 | $30.51 | $29.31 | $1.20 | 19,533.0 | -0.29% |
| 2025-10 | $30.66 | $29.57 | $1.09 | 27,492.0 | +1.90% |
| 2025-09 | $29.96 | $29.05 | $0.9147 | 12,171.0 | +2.49% |
| 2025-08 | $29.32 | $28.34 | $0.984 | 7,035.0 | +1.91% |
| 2025-07 | $28.89 | $28.10 | $0.789 | 5,998.0 | +1.49% |
| 2025-06 | $28.25 | $27.35 | $0.90 | 38,806.0 | +3.43% |
| 2025-05 | $27.45 | $26.20 | $1.25 | 43,050.0 | +4.54% |
| 2025-04 | $26.40 | $25.04 | $1.36 | 30,927.0 | -0.52% |
| 2025-03 | $27.83 | $25.99 | $1.84 | 433,695.0 | -5.67% |
| 2025-02 | $28.66 | $27.50 | $1.16 | 26,713.0 | -1.43% |
| 2025-01 | $28.51 | $27.48 | $1.03 | 25,090.0 | +1.99% |
Global X S P 500 Collar 95 110 Etf 주식 (XCLR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.84 | $27.60 | $6.24 | 53,564.0 | -16.96% |
| 2024-11 | $33.55 | $31.91 | $1.64 | 7,688.0 | +4.77% |
| 2024-10 | $32.68 | $31.91 | $0.77 | 27,945.0 | -0.64% |
| 2024-09 | $32.17 | $30.39 | $1.78 | 10,149.0 | +1.79% |
| 2024-08 | $31.60 | $29.83 | $1.78 | 3,545.0 | +1.96% |
| 2024-07 | $31.67 | $30.49 | $1.18 | 6,152.0 | +0.92% |
| 2024-06 | $31.00 | $29.74 | $1.26 | 26,995.0 | +3.11% |
| 2024-05 | $30.07 | $28.58 | $1.49 | 42,738.0 | +3.86% |
| 2024-04 | $29.64 | $28.47 | $1.18 | 9,520.0 | -3.44% |
| 2024-03 | $29.72 | $28.82 | $0.9035 | 19,764.0 | +2.70% |
| 2024-02 | $28.92 | $27.84 | $1.08 | 776.0 | +4.84% |
| 2024-01 | $27.94 | $26.81 | $1.13 | 12,005.0 | +1.50% |
0.71%
0.04%
자본화:
|
볼륨(24시간):