Get the Stockscreener App
28.28
0.05%
-0.0147
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 October 14, 2026, is $28.28.
- 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 15.22% to $28.28 now.
- The 52-week high stock price for XCLR is $30.70, representing a 8.58% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for XCLR is $25.15, indicating a -11.06% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Global X S P 500 Collar 95 110 Etf (XCLR) stock in the beginning of 2025 was $27.61. The stock closed the year at $26.97, a loss of over -2.34% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $28.28 | $28.28 | $0.00 | 210.0 | -0.05% |
| Oct 13, 2026 | $28.29 | $28.29 | $0.0003 | 815.0 | +0.02% |
| Oct 12, 2026 | $28.28 | $28.23 | $0.0538 | 2,144.0 | +0.23% |
| Oct 09, 2026 | $28.29 | $28.22 | $0.07 | 377.0 | +0.28% |
| Oct 08, 2026 | $28.14 | $28.14 | $0.00 | 26.00 | -0.33% |
| Oct 07, 2026 | $28.23 | $28.23 | $0.00 | 19.00 | -0.16% |
| Oct 06, 2026 | $28.28 | $28.26 | $0.0194 | 522.0 | +0.37% |
| Oct 05, 2026 | $28.19 | $28.15 | $0.04 | 749.0 | +0.58% |
| Oct 02, 2026 | $28.12 | $28.01 | $0.1093 | 133.0 | +0.52% |
| Oct 01, 2026 | $27.86 | $27.81 | $0.0548 | 649.0 | +0.05% |
| Sep 30, 2026 | $27.99 | $27.85 | $0.1394 | 7,410.0 | -0.03% |
| Sep 29, 2026 | $27.93 | $27.80 | $0.13 | 5,652.0 | -0.32% |
| Sep 28, 2026 | $27.97 | $27.95 | $0.02 | 327.0 | -0.44% |
| Sep 25, 2026 | $28.07 | $28.00 | $0.0737 | 326.0 | +0.37% |
| Sep 24, 2026 | $27.97 | $27.95 | $0.02 | 176.0 | -0.04% |
| Sep 23, 2026 | $28.05 | $27.92 | $0.1299 | 1,064.0 | -0.52% |
| Sep 22, 2026 | $28.16 | $28.10 | $0.06 | 6,993.0 | -0.02% |
| Sep 21, 2026 | $28.14 | $28.05 | $0.085 | 128.0 | +1.15% |
| Sep 18, 2026 | $27.82 | $27.79 | $0.03 | 241.0 | -0.03% |
| Sep 17, 2026 | $27.85 | $27.81 | $0.04 | 215.0 | +1.17% |
| Sep 16, 2026 | $27.72 | $27.50 | $0.2175 | 118.0 | -0.40% |
| Sep 15, 2026 | $27.67 | $27.59 | $0.08 | 3,697.0 | -0.53% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $28.29 | $27.81 | $0.48 | 5,644.0 | +1.52% |
| Sep, 2026 | $28.22 | $27.50 | $0.7192 | 51,031.0 | -0.54% |
| Aug, 2026 | $28.40 | $27.48 | $0.9224 | 9,858.0 | +2.20% |
| Jul, 2026 | $27.74 | $27.01 | $0.7339 | 45,337.0 | -0.42% |
| Jun, 2026 | $27.73 | $27.27 | $0.4562 | 13,434.0 | -0.21% |
| May, 2026 | $27.64 | $27.05 | $0.5856 | 30,051.0 | +1.85% |
| Apr, 2026 | $27.11 | $25.58 | $1.53 | 26,599.0 | +6.06% |
| Mar, 2026 | $27.00 | $25.15 | $1.85 | 28,311.0 | -5.30% |
| Feb, 2026 | $27.43 | $26.78 | $0.65 | 26,369.0 | -1.16% |
| Jan, 2026 | $27.42 | $26.83 | $0.5864 | 50,116.0 | +1.12% |
Global X S P 500 Collar 95 110 Etf Stock (XCLR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.70 | $27.11 | $3.59 | 16,126.0 | -10.80% |
| Nov, 2025 | $30.51 | $29.31 | $1.20 | 19,533.0 | -0.29% |
| Oct, 2025 | $30.66 | $29.57 | $1.09 | 27,492.0 | +1.90% |
| Sep, 2025 | $29.96 | $29.05 | $0.9147 | 12,171.0 | +2.49% |
| Aug, 2025 | $29.32 | $28.34 | $0.984 | 7,035.0 | +1.91% |
| Jul, 2025 | $28.89 | $28.10 | $0.789 | 5,998.0 | +1.49% |
| Jun, 2025 | $28.25 | $27.35 | $0.90 | 38,806.0 | +3.43% |
| May, 2025 | $27.45 | $26.20 | $1.25 | 43,050.0 | +4.54% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):