Get the Stockscreener App
26.49
0.53%
0.1395
After Hours:
26.54
0.05
+0.19%
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 14, 2025, is $26.49.
- 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 7.94% to $26.49 now.
- The 52-week high stock price for XCLR is $33.84, representing a 27.75% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for XCLR is $26.35, indicating a -0.53% decrease from the current share price, occurred on March 13, 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 14, 2025 | $26.49 | $26.43 | $0.0599 | 1,753.0 | +0.53% |
| Mar 13, 2025 | $26.45 | $26.35 | $0.0995 | 1,022.0 | -0.73% |
| Mar 12, 2025 | $26.62 | $26.51 | $0.1054 | 9,383.0 | -0.09% |
| Mar 11, 2025 | $26.60 | $26.48 | $0.12 | 2,513.0 | -0.39% |
| Mar 10, 2025 | $26.73 | $26.67 | $0.06 | 200,256.0 | -1.72% |
| Mar 07, 2025 | $27.14 | $26.99 | $0.147 | 6,807.0 | +0.37% |
| Mar 06, 2025 | $27.22 | $27.01 | $0.2099 | 281.0 | -1.27% |
| Mar 05, 2025 | $27.39 | $27.22 | $0.166 | 105.0 | +0.78% |
| Mar 04, 2025 | $27.17 | $27.17 | $0.00 | 215.0 | -0.86% |
| Mar 03, 2025 | $27.83 | $27.41 | $0.4188 | 577.0 | -1.45% |
| Feb 28, 2025 | $27.81 | $27.57 | $0.2443 | 1,127.0 | +1.15% |
| Feb 27, 2025 | $27.85 | $27.50 | $0.3519 | 164.0 | -1.29% |
| Feb 26, 2025 | $28.06 | $27.86 | $0.2012 | 861.0 | +0.03% |
| Feb 25, 2025 | $27.85 | $27.85 | $0.00 | 94.00 | -0.44% |
| Feb 24, 2025 | $28.11 | $27.97 | $0.1357 | 248.0 | -0.50% |
| Feb 21, 2025 | $28.20 | $28.11 | $0.0851 | 1,177.0 | -1.46% |
| Feb 20, 2025 | $28.53 | $28.49 | $0.0402 | 554.0 | -0.44% |
| Feb 19, 2025 | $28.66 | $28.58 | $0.0752 | 190.0 | +0.30% |
| Feb 18, 2025 | $28.58 | $28.48 | $0.0989 | 2,187.0 | +0.14% |
| Feb 14, 2025 | $28.53 | $28.53 | $0.00 | 97.00 | +0.04% |
| Feb 13, 2025 | $28.51 | $28.35 | $0.1643 | 224.0 | +0.84% |
| Feb 12, 2025 | $28.28 | $28.28 | $0.0025 | 357.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $27.83 | $26.35 | $1.48 | 224,665.0 | -4.76% |
| 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% |
1.75%
Cap:
|
Volume (24h):