Get the Stockscreener App
26.60
0.24%
-0.0638
After Hours:
26.60
-0.0037
-0.01%
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 March 10, 2026, is $26.60.
- 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 $26.60 now.
- The 52-week high stock price for XCLR is $30.70, representing a 15.40% increase from the current share price, occurred on December 26, 2025.
- The 52-week low stock price for XCLR is $25.04, indicating a -5.88% 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 |
|---|---|---|---|---|---|
| Mar 10, 2026 | $26.60 | $26.60 | $0.00 | 212.0 | -0.24% |
| Mar 09, 2026 | $26.67 | $26.36 | $0.3125 | 6,290.0 | +0.43% |
| Mar 06, 2026 | $26.55 | $26.47 | $0.0838 | 717.0 | -0.90% |
| Mar 05, 2026 | $26.79 | $26.75 | $0.0445 | 107.0 | -0.53% |
| Mar 04, 2026 | $26.99 | $26.94 | $0.0524 | 2,328.0 | +0.63% |
| Mar 03, 2026 | $26.77 | $26.77 | $0.00 | 260.0 | -0.85% |
| Mar 02, 2026 | $27.00 | $26.89 | $0.1025 | 2,576.0 | +0.16% |
| Feb 27, 2026 | $26.95 | $26.78 | $0.1738 | 408.0 | -0.38% |
| Feb 26, 2026 | $27.15 | $27.04 | $0.109 | 581.0 | -0.59% |
| Feb 25, 2026 | $27.25 | $27.10 | $0.15 | 3,183.0 | +0.69% |
| Feb 24, 2026 | $27.03 | $26.92 | $0.1081 | 1,201.0 | +0.69% |
| Feb 23, 2026 | $27.24 | $26.84 | $0.397 | 874.0 | -0.94% |
| Feb 20, 2026 | $27.10 | $27.04 | $0.0578 | 3,685.0 | +0.36% |
| Feb 19, 2026 | $27.00 | $27.00 | $0.00 | 410.0 | -0.18% |
| Feb 18, 2026 | $27.16 | $27.05 | $0.11 | 3,645.0 | +0.60% |
| Feb 17, 2026 | $26.89 | $26.89 | $0.001 | 443.0 | +0.01% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $27.00 | $26.36 | $0.6425 | 12,702.0 | -1.30% |
| 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% |
0.27%
0.23%
Cap:
|
Volume (24h):