Get the Stockscreener App
27.52
0.97%
-0.2696
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 January 10, 2025, is $27.52.
- 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 12.14% to $27.52 now.
- The 52-week high stock price for XCLR is $33.84, representing a 22.97% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for XCLR is $27.03, indicating a -1.78% decrease from the current share price, occurred on January 17, 2024.
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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $27.60 | $27.52 | $0.08 | 2,074.0 | -0.97% |
| Jan 08, 2025 | $27.82 | $27.69 | $0.13 | 3,969.0 | +0.08% |
| Jan 07, 2025 | $27.95 | $27.77 | $0.1836 | 2,462.0 | -0.78% |
| Jan 06, 2025 | $28.05 | $27.99 | $0.0641 | 671.0 | +0.43% |
| Jan 03, 2025 | $27.89 | $27.70 | $0.1899 | 1,454.0 | +0.92% |
| Jan 02, 2025 | $27.79 | $27.59 | $0.20 | 1,574.0 | -0.19% |
| Dec 31, 2024 | $27.75 | $27.67 | $0.0833 | 1,235.0 | -0.52% |
| Dec 30, 2024 | $27.82 | $27.60 | $0.22 | 28,013.0 | -15.94% |
| Dec 27, 2024 | $33.08 | $33.02 | $0.0631 | 1,114.0 | -1.04% |
| Dec 26, 2024 | $33.55 | $33.31 | $0.235 | 6,393.0 | +0.26% |
| Dec 24, 2024 | $33.34 | $33.34 | $0.00 | 4.00 | +0.69% |
| Dec 23, 2024 | $33.23 | $33.01 | $0.2201 | 960.0 | +0.49% |
| Dec 20, 2024 | $33.15 | $32.95 | $0.1965 | 441.0 | +1.05% |
| Dec 19, 2024 | $32.88 | $32.45 | $0.429 | 9,648.0 | -0.25% |
| Dec 18, 2024 | $33.71 | $32.69 | $1.02 | 2,624.0 | -2.67% |
| Dec 17, 2024 | $33.59 | $33.52 | $0.0724 | 171.0 | -0.33% |
| Dec 16, 2024 | $33.70 | $33.61 | $0.0936 | 239.0 | +0.38% |
| Dec 13, 2024 | $33.58 | $33.58 | $0.00 | 107.0 | -0.06% |
| Dec 12, 2024 | $33.67 | $33.60 | $0.074 | 396.0 | -0.50% |
| Dec 11, 2024 | $33.84 | $33.62 | $0.219 | 1,086.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $28.05 | $27.52 | $0.53 | 12,204.0 | -0.53% |
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% |
1.20%
Cap:
|
Volume (24h):