Get the Stockscreener App
26.31
0.24%
-0.063
Global X S P 500 Collar 95 110 Etf Stock (XCLR) Price History
The historical daily chart and data for Global X S P 500 Collar 95 110 Etf stock (XCLR), show that the latest closing stock price as of May 09, 2025, is $26.31.
- Global X S P 500 Collar 95 110 Etf all-time high stock price is $33.84, occurred on December 11, 2024.
- The lowest Global X S P 500 Collar 95 110 Etf stock price recorded was $24.54 on October 27, 2023. Since then, Global X S P 500 Collar 95 110 Etf's stock price has risen over 7.23% to $26.31 now.
- The 52-week high stock price for XCLR is $33.84, representing a 28.60% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for XCLR is $25.04, indicating a -4.84% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XCLR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $26.35 | $26.31 | $0.0356 | 695.0 | -0.24% |
| May 08, 2025 | $26.38 | $26.38 | $0.00 | 16.00 | +0.50% |
| May 07, 2025 | $26.25 | $26.25 | $0.00 | 11.00 | +0.17% |
| May 06, 2025 | $26.27 | $26.20 | $0.0689 | 213.0 | -0.46% |
| May 05, 2025 | $26.32 | $26.32 | $0.00 | 6.00 | -0.49% |
| May 02, 2025 | $26.46 | $26.45 | $0.0066 | 346.0 | +0.93% |
| May 01, 2025 | $26.21 | $26.21 | $0.00 | 13.00 | +0.41% |
| Apr 30, 2025 | $26.10 | $26.10 | $0.00 | 15.00 | +0.19% |
| Apr 29, 2025 | $26.05 | $25.92 | $0.1323 | 126.0 | +0.31% |
| Apr 28, 2025 | $25.98 | $25.79 | $0.19 | 666.0 | +0.10% |
| Apr 25, 2025 | $25.95 | $25.95 | $0.00 | 103.0 | +0.36% |
| Apr 24, 2025 | $25.85 | $25.63 | $0.221 | 105.0 | +0.99% |
| Apr 23, 2025 | $25.84 | $25.60 | $0.242 | 460.0 | +0.83% |
| Apr 22, 2025 | $25.39 | $25.24 | $0.1471 | 384.0 | +1.02% |
| Apr 21, 2025 | $25.15 | $25.05 | $0.1031 | 2,538.0 | -0.99% |
| Apr 17, 2025 | $25.44 | $25.38 | $0.0585 | 425.0 | -0.07% |
| Apr 16, 2025 | $25.56 | $25.40 | $0.1603 | 201.0 | -0.98% |
| Apr 15, 2025 | $25.78 | $25.65 | $0.13 | 815.0 | -0.33% |
| Apr 14, 2025 | $25.75 | $25.74 | $0.0131 | 115.0 | -0.01% |
| Apr 11, 2025 | $25.76 | $25.69 | $0.07 | 2,240.0 | +0.54% |
Global X S P 500 Collar 95 110 Etf Stock (XCLR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X S P 500 Collar 95 110 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XCLR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X S P 500 Collar 95 110 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X S P 500 Collar 95 110 Etf Stock (XCLR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $26.46 | $26.20 | $0.2589 | 1,995.0 | +0.82% |
| Apr, 2025 | $26.40 | $25.04 | $1.36 | 30,927.0 | -0.52% |
| Mar, 2025 | $27.83 | $25.99 | $1.84 | 433,695.0 | -5.67% |
| Feb, 2025 | $28.66 | $27.50 | $1.16 | 26,713.0 | -1.43% |
| Jan, 2025 | $28.51 | $27.48 | $1.03 | 25,090.0 | +1.99% |
Global X S P 500 Collar 95 110 Etf Stock (XCLR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.84 | $27.60 | $6.24 | 53,564.0 | -16.96% |
| Nov, 2024 | $33.55 | $31.91 | $1.64 | 7,688.0 | +4.77% |
| Oct, 2024 | $32.68 | $31.91 | $0.77 | 27,945.0 | -0.64% |
| Sep, 2024 | $32.17 | $30.39 | $1.78 | 10,149.0 | +1.79% |
| Aug, 2024 | $31.60 | $29.83 | $1.78 | 3,545.0 | +1.96% |
| Jul, 2024 | $31.67 | $30.49 | $1.18 | 6,152.0 | +0.92% |
| Jun, 2024 | $31.00 | $29.74 | $1.26 | 26,995.0 | +3.11% |
| May, 2024 | $30.07 | $28.58 | $1.49 | 42,738.0 | +3.86% |
| Apr, 2024 | $29.64 | $28.47 | $1.18 | 9,520.0 | -3.44% |
| Mar, 2024 | $29.72 | $28.82 | $0.9035 | 19,764.0 | +2.70% |
| Feb, 2024 | $28.92 | $27.84 | $1.08 | 776.0 | +4.84% |
| Jan, 2024 | $27.94 | $26.81 | $1.13 | 12,005.0 | +1.50% |
Global X S P 500 Collar 95 110 Etf Stock (XCLR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.41 | $26.15 | $1.26 | 2,349.0 | +3.50% |
| Nov, 2023 | $26.26 | $24.77 | $1.49 | 4,274.0 | +6.48% |
| Oct, 2023 | $25.42 | $24.54 | $0.8766 | 10,096.0 | +0.00% |
0.17%
0.49%
Cap:
|
Volume (24h):