Get the Stockscreener App
26.89
0.01%
0.0021
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 February 13, 2026, is $26.89.
- 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 $26.89 now.
- The 52-week high stock price for XCLR is $30.70, representing a 14.19% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for XCLR is $25.04, indicating a -6.87% 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $27.00 | $26.89 | $0.1139 | 1,562.0 | +0.01% |
| Feb 12, 2026 | $26.88 | $26.88 | $0.00 | 17.00 | -1.29% |
| Feb 11, 2026 | $27.24 | $27.24 | $0.00 | 97.00 | -0.03% |
| Feb 10, 2026 | $27.35 | $27.24 | $0.11 | 2,675.0 | -0.42% |
| Feb 09, 2026 | $27.36 | $27.35 | $0.011 | 3,362.0 | +0.51% |
| Feb 06, 2026 | $27.22 | $27.09 | $0.1349 | 2,573.0 | +1.53% |
| Feb 05, 2026 | $26.81 | $26.81 | $0.00 | 54.00 | -0.91% |
| Feb 04, 2026 | $27.12 | $27.00 | $0.1216 | 593.0 | -0.40% |
| Feb 03, 2026 | $27.16 | $27.16 | $0.00 | 51.00 | -0.70% |
| Feb 02, 2026 | $27.43 | $27.28 | $0.15 | 955.0 | +0.31% |
| Jan 30, 2026 | $27.27 | $27.13 | $0.139 | 717.0 | -0.18% |
| Jan 29, 2026 | $27.40 | $27.32 | $0.0809 | 300.0 | -0.37% |
| Jan 28, 2026 | $27.42 | $27.33 | $0.09 | 1,651.0 | +0.20% |
| Jan 27, 2026 | $27.37 | $27.37 | $0.00 | 145.0 | +0.36% |
| Jan 26, 2026 | $27.27 | $27.27 | $0.00 | 23.00 | +0.44% |
| Jan 23, 2026 | $27.15 | $27.15 | $0.00 | 17.00 | +0.00% |
| Jan 22, 2026 | $27.24 | $27.14 | $0.105 | 9,098.0 | +0.42% |
| Jan 21, 2026 | $27.06 | $26.88 | $0.185 | 26,984.0 | +0.75% |
| Jan 20, 2026 | $26.97 | $26.83 | $0.1364 | 482.0 | -1.66% |
| Jan 16, 2026 | $27.32 | $27.22 | $0.10 | 615.0 | +0.08% |
| Jan 15, 2026 | $27.40 | $27.27 | $0.1341 | 2,480.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $27.43 | $26.81 | $0.6201 | 13,501.0 | -1.41% |
| 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% |
0.74%
0.47%
Cap:
|
Volume (24h):