Stockscreener 앱 받기
31.10
0.34%
0.1058
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $31.10 | $31.10 | $0.00 | 106.0 | +0.34% |
| 2025-10-30 | $31.14 | $30.99 | $0.1491 | 1,470.0 | -0.86% |
| 2025-10-29 | $31.39 | $31.19 | $0.20 | 3,657.0 | +0.03% |
| 2025-10-28 | $31.28 | $31.21 | $0.07 | 3,788.0 | +0.29% |
| 2025-10-27 | $31.22 | $31.06 | $0.16 | 19,127.0 | +0.96% |
| 2025-10-24 | $30.86 | $30.86 | $0.00 | 337.0 | +0.76% |
| 2025-10-23 | $30.63 | $30.54 | $0.091 | 198.0 | +0.51% |
| 2025-10-22 | $30.67 | $30.48 | $0.1933 | 535.0 | -0.62% |
| 2025-10-21 | $30.67 | $30.64 | $0.03 | 267.0 | +0.07% |
| 2025-10-20 | $30.70 | $30.54 | $0.1599 | 668.0 | +0.80% |
| 2025-10-17 | $30.40 | $30.40 | $0.00 | 118.0 | +0.31% |
| 2025-10-16 | $30.61 | $30.29 | $0.32 | 1,566.0 | -0.34% |
| 2025-10-15 | $30.47 | $30.41 | $0.0594 | 578.0 | +0.39% |
| 2025-10-14 | $30.38 | $30.29 | $0.0872 | 367.0 | -0.19% |
| 2025-10-13 | $30.35 | $30.35 | $0.00 | 248.0 | +1.24% |
| 2025-10-10 | $30.41 | $29.98 | $0.4313 | 1,404.0 | -2.09% |
| 2025-10-09 | $30.71 | $30.62 | $0.091 | 753.0 | -0.38% |
| 2025-10-08 | $30.76 | $30.74 | $0.0227 | 2,750.0 | +0.52% |
| 2025-10-07 | $30.64 | $30.58 | $0.0625 | 1,045.0 | -0.50% |
| 2025-10-06 | $30.73 | $30.71 | $0.0201 | 1,023.0 | +0.46% |
| 2025-10-03 | $30.77 | $30.59 | $0.182 | 10,685.0 | -0.03% |
| 2025-10-02 | $30.62 | $30.57 | $0.047 | 6,893.0 | +0.13% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $31.39 | $29.98 | $1.41 | 59,125.0 | +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% |
Global X S P 500 Tail Risk Etf 주식 (XTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):