Stockscreener 앱 받기
29.12
0.44%
0.1289
Global X S P 500 Tail Risk Etf 주식 (XTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $29.12 | $28.99 | $0.1331 | 2,153.0 | +0.44% |
| 2026-09-24 | $28.99 | $28.97 | $0.0242 | 513.0 | +0.02% |
| 2026-09-23 | $29.02 | $28.99 | $0.0328 | 455.0 | -0.50% |
| 2026-09-22 | $29.20 | $29.13 | $0.0669 | 1,123.0 | -0.20% |
| 2026-09-21 | $29.22 | $29.15 | $0.069 | 400.0 | +1.36% |
| 2026-09-18 | $28.80 | $28.68 | $0.1187 | 258.0 | +0.02% |
| 2026-09-17 | $28.80 | $28.80 | $0.00 | 84.00 | +1.19% |
| 2026-09-16 | $28.46 | $28.46 | $0.00 | 15.00 | -0.39% |
| 2026-09-15 | $28.75 | $28.57 | $0.1823 | 207.0 | -0.53% |
| 2026-09-14 | $28.72 | $28.72 | $0.00 | 20.00 | -0.47% |
| 2026-09-11 | $28.86 | $28.85 | $0.0104 | 250.0 | +0.85% |
| 2026-09-10 | $28.61 | $28.60 | $0.0102 | 292.0 | -0.56% |
| 2026-09-09 | $28.79 | $28.77 | $0.02 | 255.0 | -0.46% |
| 2026-09-08 | $28.90 | $28.90 | $0.00 | 154.0 | -0.59% |
| 2026-09-04 | $29.07 | $29.07 | $0.0034 | 141.0 | -0.49% |
| 2026-09-03 | $29.23 | $28.94 | $0.29 | 469.0 | +1.18% |
| 2026-09-02 | $28.88 | $28.80 | $0.0767 | 174.0 | +0.50% |
| 2026-09-01 | $28.73 | $28.73 | $0.00 | 93.00 | -0.81% |
| 2026-08-31 | $28.97 | $28.97 | $0.00 | 276.0 | -0.31% |
| 2026-08-28 | $29.16 | $29.05 | $0.115 | 680.0 | -0.23% |
Global X S P 500 Tail Risk Etf 주식 (XTR) 연도별 가격 이력
이 심층 분석에서는 Global X S P 500 Tail Risk Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X S P 500 Tail Risk Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X S P 500 Tail Risk Etf 주식 (XTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $29.23 | $28.46 | $0.774 | 9,209.0 | +0.54% |
| 2026-08 | $29.38 | $28.53 | $0.8548 | 33,037.0 | +2.59% |
| 2026-07 | $28.63 | $27.73 | $0.8976 | 57,086.0 | -0.57% |
| 2026-06 | $30.25 | $27.68 | $2.57 | 45,769.0 | -1.42% |
| 2026-05 | $28.88 | $27.36 | $1.52 | 37,934.0 | +4.86% |
| 2026-04 | $27.47 | $25.03 | $2.44 | 35,775.0 | +9.36% |
| 2026-03 | $26.55 | $24.63 | $1.92 | 78,447.0 | -5.39% |
| 2026-02 | $26.94 | $26.27 | $0.6713 | 47,076.0 | -0.74% |
| 2026-01 | $28.64 | $26.29 | $2.35 | 56,036.0 | +1.14% |
Global X S P 500 Tail Risk Etf 주식 (XTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.42 | $26.57 | $4.85 | 34,186.0 | -14.16% |
| 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 주식 (XTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.54%
자본화:
|
볼륨(24시간):