Get the Stockscreener App
33.14
0.32%
0.1043
After Hours:
33.01
-0.1251
-0.38%
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 November 22, 2024, is $33.14.
- Global X S P 500 Collar 95 110 Etf all-time high stock price is $33.25, occurred on November 14, 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 35.02% to $33.14 now.
- The 52-week high stock price for XCLR is $33.25, representing a 0.35% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for XCLR is $26.15, indicating a -21.08% decrease from the current share price, occurred on December 06, 2023.
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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $33.14 | $33.01 | $0.1251 | 969.0 | +0.32% |
| Nov 21, 2024 | $33.13 | $33.03 | $0.0992 | 203.0 | +0.56% |
| Nov 20, 2024 | $32.85 | $32.67 | $0.1755 | 802.0 | +0.04% |
| Nov 19, 2024 | $32.83 | $32.60 | $0.2331 | 358.0 | +0.33% |
| Nov 18, 2024 | $32.73 | $32.61 | $0.12 | 701.0 | +0.33% |
| Nov 15, 2024 | $32.70 | $32.62 | $0.0845 | 281.0 | -1.13% |
| Nov 14, 2024 | $33.25 | $32.99 | $0.2625 | 301.0 | -0.54% |
| Nov 13, 2024 | $33.24 | $33.17 | $0.0745 | 700.0 | +0.01% |
| Nov 12, 2024 | $33.19 | $33.16 | $0.0265 | 1,156.0 | -0.19% |
| Nov 11, 2024 | $33.23 | $33.23 | $0.00 | 97.00 | +0.05% |
| Nov 08, 2024 | $33.21 | $33.21 | $0.00 | 6.00 | +0.37% |
| Nov 07, 2024 | $33.09 | $33.09 | $0.00 | 0.00 | +0.66% |
| Nov 06, 2024 | $32.87 | $32.66 | $0.2098 | 176.0 | +2.10% |
| Nov 05, 2024 | $32.19 | $32.19 | $0.00 | 69.00 | +0.88% |
| Nov 04, 2024 | $32.04 | $31.91 | $0.1267 | 721.0 | -0.42% |
| Nov 01, 2024 | $32.08 | $32.05 | $0.0337 | 836.0 | +0.26% |
| Oct 31, 2024 | $31.96 | $31.96 | $0.00 | 2.00 | -1.36% |
| Oct 30, 2024 | $32.53 | $32.39 | $0.145 | 470.0 | -0.26% |
| Oct 29, 2024 | $32.49 | $32.49 | $0.00 | 15.00 | +0.10% |
| Oct 28, 2024 | $32.46 | $32.46 | $0.0038 | 284.0 | +0.22% |
| Oct 25, 2024 | $32.38 | $32.38 | $0.00 | 7.00 | -0.04% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $33.25 | $31.91 | $1.34 | 8,345.0 | +3.66% |
| 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% |
0.73%
Cap:
|
Volume (24h):