MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XCLR — Global X S&P 500 Collar 95-110 ETF
NYSE ArcaGlobal X S&P 500 Collar 95-110 ETF
$28.23
-0.05(-0.16%)
- O
- 28.23
- H
- 28.23
- L
- 28.23
- V
- 18.58
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.23
Period Return+8.82%
Period High$30.70
Period Low$25.15
Avg Daily Volume1.3K
Total Trading Days365
XCLR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.23 | $28.23 | $28.23 | $28.23 | $-0.05 | -0.16% | 19 | $28.19 | $28.23 $28.23 |
| Oct 6, 2026 | $28.26 | $28.28 | $28.26 | $28.28 | +$0.10 | +0.37% | 522 | $28.26 | $28.26 $28.28 |
| Oct 5, 2026 | $28.15 | $28.19 | $28.15 | $28.17 | +$0.16 | +0.58% | 749 | $28.17 | $28.15 $28.19 |
| Oct 2, 2026 | $28.12 | $28.12 | $28.01 | $28.01 | +$0.15 | +0.52% | 133 | $28.12 | $28.01 $28.12 |
| Oct 1, 2026 | $27.81 | $27.86 | $27.81 | $27.86 | +$0.01 | +0.05% | 649 | $27.82 | $27.81 $27.86 |
| Sep 30, 2026 | $27.90 | $27.99 | $27.85 | $27.85 | $-0.01 | -0.03% | 7,410 | $27.91 | $27.85 $27.99 |
| Sep 29, 2026 | $27.93 | $27.93 | $27.80 | $27.86 | $-0.09 | -0.32% | 5,652 | $27.85 | $27.80 $27.93 |
| Sep 28, 2026 | $27.97 | $27.97 | $27.95 | $27.95 | $-0.12 | -0.44% | 327 | $27.96 | $27.95 $27.97 |
| Sep 25, 2026 | $28.00 | $28.07 | $28.00 | $28.07 | +$0.10 | +0.37% | 326 | $28.00 | $28.00 $28.07 |
| Sep 24, 2026 | $27.95 | $27.97 | $27.95 | $27.97 | $-0.01 | -0.04% | 176 | $27.94 | $27.95 $27.97 |
| Sep 23, 2026 | $28.05 | $28.05 | $27.92 | $27.98 | $-0.15 | -0.52% | 1,064 | $27.96 | $27.92 $28.05 |
| Sep 22, 2026 | $28.10 | $28.16 | $28.10 | $28.13 | $-0.01 | -0.02% | 6,993 | $28.10 | $28.10 $28.16 |
| Sep 21, 2026 | $28.05 | $28.14 | $28.05 | $28.14 | +$0.32 | +1.15% | 129 | $28.04 | $28.05 $28.14 |
| Sep 18, 2026 | $27.82 | $27.82 | $27.79 | $27.82 | $-0.01 | -0.03% | 242 | $27.80 | $27.79 $27.82 |
| Sep 17, 2026 | $27.81 | $27.85 | $27.81 | $27.82 | +$0.32 | +1.17% | 216 | $27.83 | $27.81 $27.85 |
| Sep 16, 2026 | $27.72 | $27.72 | $27.50 | $27.50 | $-0.11 | -0.40% | 119 | $27.71 | $27.50 $27.72 |
| Sep 15, 2026 | $27.66 | $27.67 | $27.59 | $27.61 | $-0.15 | -0.53% | 3,698 | $27.66 | $27.59 $27.67 |
| Sep 14, 2026 | $27.72 | $27.82 | $27.72 | $27.76 | $-0.13 | -0.46% | 3,660 | $27.82 | $27.72 $27.82 |
| Sep 11, 2026 | $27.92 | $27.92 | $27.89 | $27.89 | +$0.23 | +0.84% | 129 | $27.91 | $27.89 $27.92 |
| Sep 10, 2026 | $27.72 | $27.72 | $27.66 | $27.66 | $-0.20 | -0.70% | 114 | $27.71 | $27.66 $27.72 |
| Sep 9, 2026 | $27.87 | $27.90 | $27.80 | $27.85 | $-0.09 | -0.33% | 4,593 | $27.87 | $27.80 $27.90 |
| Sep 8, 2026 | $28.03 | $28.07 | $27.94 | $27.94 | $-0.16 | -0.55% | 15,507 | $28.04 | $27.94 $28.07 |
| Sep 4, 2026 | $28.17 | $28.17 | $28.10 | $28.10 | $-0.12 | -0.44% | 123 | $28.16 | $28.10 $28.17 |
| Sep 3, 2026 | $28.06 | $28.22 | $28.06 | $28.22 | +$0.31 | +1.10% | 189 | $28.13 | $28.06 $28.22 |
| Sep 2, 2026 | $27.92 | $27.92 | $27.92 | $27.92 | +$0.13 | +0.46% | 42 | $27.90 | $27.92 $27.92 |
| Sep 1, 2026 | $27.82 | $27.82 | $27.78 | $27.79 | $-0.21 | -0.76% | 337 | $27.79 | $27.78 $27.82 |
| Aug 31, 2026 | $27.92 | $28.00 | $27.92 | $28.00 | $-0.09 | -0.31% | 2,065 | $27.96 | $27.92 $28.00 |
| Aug 28, 2026 | $28.21 | $28.25 | $28.09 | $28.09 | $-0.06 | -0.20% | 2,455 | $28.24 | $28.09 $28.25 |
| Aug 27, 2026 | $28.06 | $28.15 | $28.06 | $28.15 | +$0.17 | +0.62% | 300 | $28.08 | $28.06 $28.15 |
| Aug 26, 2026 | $28.00 | $28.00 | $27.96 | $27.97 | $-0.00 | -0.01% | 395 | $27.98 | $27.96 $28.00 |