Get the Stockscreener App
30.37
0.85%
-0.2603
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 December 12, 2025, is $30.37.
- 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 $0.00 on September 24, 2025. Since then, Global X S P 500 Collar 95 110 Etf's stock price has risen over to $30.37 now.
- The 52-week high stock price for XCLR is $33.71, representing a 11.00% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for XCLR is $25.04, indicating a -17.55% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $30.37 | $30.37 | $0.00 | 488.0 | -0.85% |
| Dec 11, 2025 | $30.66 | $30.47 | $0.19 | 1,609.0 | +0.13% |
| Dec 10, 2025 | $30.59 | $30.53 | $0.0602 | 141.0 | +0.70% |
| Dec 09, 2025 | $30.38 | $30.38 | $0.00 | 216.0 | +0.06% |
| Dec 08, 2025 | $30.38 | $30.34 | $0.0362 | 928.0 | -0.45% |
| Dec 05, 2025 | $30.50 | $30.50 | $0.00 | 144.0 | +0.21% |
| Dec 04, 2025 | $30.47 | $30.42 | $0.0499 | 856.0 | -0.01% |
| Dec 03, 2025 | $30.44 | $30.32 | $0.1164 | 655.0 | +0.29% |
| Dec 02, 2025 | $30.37 | $30.30 | $0.0749 | 1,251.0 | +0.26% |
| Dec 01, 2025 | $30.41 | $30.27 | $0.1419 | 695.0 | -0.40% |
| Nov 28, 2025 | $30.40 | $30.39 | $0.0002 | 594.0 | +0.30% |
| Nov 26, 2025 | $30.33 | $30.28 | $0.05 | 222.0 | +0.58% |
| Nov 25, 2025 | $30.13 | $29.93 | $0.2017 | 161.0 | +0.72% |
| Nov 24, 2025 | $29.91 | $29.84 | $0.0749 | 515.0 | +1.20% |
| Nov 21, 2025 | $29.56 | $29.31 | $0.2493 | 760.0 | +0.47% |
| Nov 20, 2025 | $29.54 | $29.42 | $0.1197 | 246.0 | -1.04% |
| Nov 19, 2025 | $29.73 | $29.69 | $0.0398 | 144.0 | +0.20% |
| Nov 18, 2025 | $29.69 | $29.56 | $0.1262 | 897.0 | -0.49% |
| Nov 17, 2025 | $29.90 | $29.82 | $0.0839 | 4,077.0 | -0.72% |
| Nov 14, 2025 | $30.03 | $29.88 | $0.1534 | 236.0 | +0.02% |
| Nov 13, 2025 | $30.15 | $30.03 | $0.1232 | 374.0 | -1.45% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $30.66 | $30.27 | $0.3879 | 7,471.0 | -0.08% |
| 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% |
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% |
0.33%
Cap:
|
Volume (24h):