Global X Funds Global X S&P 500 Collar 95-110 ETF (NY:XCLR)

29.66 +0.00 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 29.66 29.66 29.66 29.66 100 +0.00(+0.01%)
Sep 11, 2025 29.66 29.69 29.66 29.66 907 +0.15(+0.52%)
Sep 10, 2025 29.51 29.51 29.51 29.51 54 +0.04(+0.15%)
Sep 09, 2025 29.46 29.46 29.46 29.46 42 +0.09(+0.32%)
Sep 08, 2025 29.34 29.37 29.34 29.37 121 +0.07(+0.24%)
Sep 05, 2025 29.23 29.30 29.23 29.30 225 -0.06(-0.22%)
Sep 04, 2025 29.30 29.36 29.30 29.36 2,512 +0.20(+0.69%)
Sep 03, 2025 29.11 29.16 29.11 29.16 639 +0.11(+0.39%)
Sep 02, 2025 29.05 29.05 29.05 29.05 50 -0.14(-0.48%)
Aug 29, 2025 29.19 29.19 29.19 29.19 246 -0.13(-0.46%)
Aug 28, 2025 29.32 29.32 29.32 29.32 37 +0.07(+0.25%)
Aug 27, 2025 29.25 29.25 29.25 29.25 14 +0.06(+0.21%)
Aug 26, 2025 29.19 29.19 29.19 29.19 131 +0.06(+0.20%)
Aug 25, 2025 29.11 29.16 29.11 29.13 604 -0.03(-0.12%)
Aug 22, 2025 28.80 29.16 28.80 29.16 258 +0.33(+1.15%)
Aug 21, 2025 28.83 28.83 28.83 28.83 13 -0.10(-0.35%)
Aug 20, 2025 28.93 28.93 28.93 28.93 6 -0.02(-0.08%)
Aug 19, 2025 29.05 29.07 28.96 28.96 1,420 -0.14(-0.49%)
Aug 18, 2025 29.10 29.10 29.10 29.10 79 +0.03(+0.09%)
Aug 15, 2025 29.13 29.13 29.07 29.07 1,516 -0.09(-0.31%)
Aug 14, 2025 29.02 29.16 29.02 29.16 451 +0.08(+0.27%)
Aug 13, 2025 29.04 29.09 29.04 29.09 367 +0.06(+0.21%)
Aug 12, 2025 29.03 29.03 29.03 29.03 54 +0.25(+0.87%)
Aug 11, 2025 28.77 28.77 28.77 28.77 24 -0.04(-0.14%)
Aug 08, 2025 28.81 28.81 28.81 28.81 183 +0.18(+0.62%)
Aug 07, 2025 28.77 28.77 28.57 28.64 289 -0.05(-0.19%)
Aug 06, 2025 28.64 28.69 28.64 28.69 147 +0.16(+0.55%)
Aug 05, 2025 28.51 28.55 28.51 28.53 395 -0.10(-0.35%)
Aug 04, 2025 28.53 28.65 28.53 28.64 850 +0.30(+1.05%)
Aug 01, 2025 28.34 28.34 28.34 28.34 100 -0.30(-1.06%)
Jul 31, 2025 28.84 28.89 28.64 28.64 271 -0.07(-0.25%)
Jul 30, 2025 28.68 28.72 28.68 28.71 448 -0.07(-0.23%)
Jul 29, 2025 28.78 28.78 28.78 28.78 6 -0.02(-0.07%)
Jul 28, 2025 28.80 28.80 28.80 28.80 278 +0.01(+0.04%)
Jul 25, 2025 28.77 28.78 28.77 28.78 186 +0.04(+0.15%)
Jul 24, 2025 28.74 28.74 28.74 28.74 8 +0.07(+0.25%)
Jul 23, 2025 28.57 28.67 28.57 28.67 316 +0.13(+0.46%)
Jul 22, 2025 28.54 28.54 28.54 28.54 4 +0.03(+0.11%)
Jul 21, 2025 28.47 28.63 28.47 28.51 597 +0.04(+0.13%)
Jul 18, 2025 28.47 28.47 28.47 28.47 100 -0.04(-0.14%)
Jul 17, 2025 28.51 28.51 28.51 28.51 195 +0.14(+0.51%)
Jul 16, 2025 28.29 28.37 28.29 28.37 214 +0.05(+0.19%)
Jul 15, 2025 28.40 28.40 28.31 28.31 126 -0.06(-0.21%)
Jul 14, 2025 28.31 28.42 28.31 28.37 441 +0.04(+0.13%)
Jul 11, 2025 28.34 28.34 28.34 28.34 100 -0.05(-0.18%)
Jul 10, 2025 28.39 28.39 28.39 28.39 23 +0.06(+0.22%)
Jul 09, 2025 28.61 28.61 28.33 28.33 324 +0.11(+0.39%)
Jul 08, 2025 28.10 28.24 28.10 28.22 1,208 -0.01(-0.04%)
Jul 07, 2025 28.25 28.33 28.23 28.23 902 -0.18(-0.63%)
Jul 03, 2025 28.35 28.43 28.35 28.41 577 +0.20(+0.70%)
Jul 02, 2025 28.21 28.21 28.21 28.21 63 +0.04(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.