MARKET IS OPEN
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%
XTR — Global X S&P 500 Tail Risk ETF
NYSE ArcaGlobal X S&P 500 Tail Risk ETF
$29.31
-0.11(-0.36%)
- O
- 29.27
- H
- 29.31
- L
- 29.26
- V
- 3.08K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.31
Period Return+14.04%
Period High$31.42
Period Low$24.63
Avg Daily Volume1.6K
Total Trading Days365
XTR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.27 | $29.31 | $29.26 | $29.31 | $-0.11 | -0.36% | 3,079 | $29.28 | $29.26 $29.31 |
| Oct 6, 2026 | $29.41 | $29.44 | $29.41 | $29.41 | +$0.21 | +0.73% | 569 | $29.42 | $29.41 $29.44 |
| Oct 5, 2026 | $29.19 | $29.20 | $29.19 | $29.20 | +$0.16 | +0.56% | 304 | $29.17 | $29.19 $29.20 |
| Oct 2, 2026 | $29.09 | $29.09 | $29.04 | $29.04 | +$0.24 | +0.82% | 3,241 | $29.06 | $29.04 $29.09 |
| Oct 1, 2026 | $28.80 | $28.80 | $28.80 | $28.80 | $-0.05 | -0.16% | 146 | $28.80 | $28.80 $28.80 |
| Sep 30, 2026 | $28.95 | $28.96 | $28.85 | $28.85 | $-0.01 | -0.04% | 3,096 | $28.91 | $28.85 $28.96 |
| Sep 29, 2026 | $28.86 | $28.86 | $28.86 | $28.86 | $-0.05 | -0.16% | 18 | $28.88 | $28.86 $28.86 |
| Sep 28, 2026 | $28.90 | $28.90 | $28.90 | $28.90 | $-0.22 | -0.76% | 46 | $28.97 | $28.90 $28.90 |
| Sep 25, 2026 | $29.03 | $29.12 | $28.99 | $29.12 | +$0.13 | +0.44% | 2,153 | $29.01 | $28.99 $29.12 |
| Sep 24, 2026 | $28.97 | $28.99 | $28.97 | $28.99 | +$0.01 | +0.02% | 514 | $28.97 | $28.97 $28.99 |
| Sep 23, 2026 | $29.02 | $29.02 | $28.99 | $28.99 | $-0.15 | -0.50% | 455 | $29.04 | $28.99 $29.02 |
| Sep 22, 2026 | $29.20 | $29.20 | $29.13 | $29.13 | $-0.06 | -0.20% | 1,124 | $29.19 | $29.13 $29.20 |
| Sep 21, 2026 | $29.15 | $29.22 | $29.15 | $29.19 | +$0.39 | +1.36% | 400 | $29.17 | $29.15 $29.22 |
| Sep 18, 2026 | $28.73 | $28.80 | $28.68 | $28.80 | +$0.00 | +0.02% | 258 | $28.71 | $28.68 $28.80 |
| Sep 17, 2026 | $28.80 | $28.80 | $28.80 | $28.80 | +$0.34 | +1.19% | 84 | $28.74 | $28.80 $28.80 |
| Sep 16, 2026 | $28.46 | $28.46 | $28.46 | $28.46 | $-0.11 | -0.39% | 15 | $28.59 | $28.46 $28.46 |
| Sep 15, 2026 | $28.75 | $28.75 | $28.57 | $28.57 | $-0.15 | -0.53% | 208 | $28.72 | $28.57 $28.75 |
| Sep 14, 2026 | $28.72 | $28.72 | $28.72 | $28.72 | $-0.14 | -0.47% | 21 | $28.69 | $28.72 $28.72 |
| Sep 11, 2026 | $28.87 | $28.87 | $28.85 | $28.85 | +$0.24 | +0.85% | 250 | $28.87 | $28.85 $28.87 |
| Sep 10, 2026 | $28.60 | $28.61 | $28.60 | $28.61 | $-0.16 | -0.56% | 292 | $28.61 | $28.60 $28.61 |
| Sep 9, 2026 | $28.79 | $28.79 | $28.77 | $28.77 | $-0.13 | -0.46% | 255 | $28.79 | $28.77 $28.79 |
| Sep 8, 2026 | $28.90 | $28.90 | $28.90 | $28.90 | $-0.17 | -0.59% | 154 | $28.94 | $28.90 $28.90 |
| Sep 4, 2026 | $29.07 | $29.07 | $29.07 | $29.07 | $-0.14 | -0.49% | 141 | $29.08 | $29.07 $29.07 |
| Sep 3, 2026 | $28.94 | $29.23 | $28.94 | $29.22 | +$0.34 | +1.18% | 469 | $29.09 | $28.94 $29.23 |
| Sep 2, 2026 | $28.80 | $28.88 | $28.80 | $28.88 | +$0.14 | +0.50% | 175 | $28.81 | $28.80 $28.88 |
| Sep 1, 2026 | $28.73 | $28.73 | $28.73 | $28.73 | $-0.23 | -0.81% | 94 | $28.76 | $28.73 $28.73 |
| Aug 31, 2026 | $28.97 | $28.97 | $28.97 | $28.97 | $-0.09 | -0.31% | 277 | $28.94 | $28.97 $28.97 |
| Aug 28, 2026 | $29.17 | $29.17 | $29.05 | $29.06 | $-0.07 | -0.23% | 680 | $29.13 | $29.05 $29.17 |
| Aug 27, 2026 | $29.10 | $29.13 | $29.09 | $29.13 | +$0.19 | +0.67% | 350 | $29.09 | $29.09 $29.13 |
| Aug 26, 2026 | $28.93 | $28.93 | $28.93 | $28.93 | +$0.00 | +0.00% | 34 | $28.94 | $28.93 $28.93 |