Skip to main content

GX S&P 500 Tail Risk ETF (NY: XTR )

30.78 -0.07 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 29.70 29.70 29.70 29.70 100 +0.21(+0.72%)
May 30, 2024 29.48 29.48 29.48 29.48 69 -0.17(-0.59%)
May 29, 2024 29.66 29.66 29.66 29.66 11 -0.20(-0.66%)
May 28, 2024 29.71 29.85 29.71 29.85 188 +0.00(+0.01%)
May 24, 2024 29.85 29.85 29.85 29.85 100 +0.17(+0.57%)
May 23, 2024 29.94 29.94 29.68 29.68 250 -0.18(-0.59%)
May 22, 2024 29.86 29.86 29.86 29.86 20 -0.11(-0.37%)
May 21, 2024 29.97 29.97 29.97 29.97 3 +0.09(+0.30%)
May 20, 2024 29.88 29.88 29.88 29.88 14 +0.03(+0.10%)
May 17, 2024 29.85 29.85 29.85 29.85 100 -0.01(-0.02%)
May 16, 2024 29.86 29.86 29.86 29.86 10 -0.03(-0.11%)
May 15, 2024 29.89 29.89 29.89 29.89 4 +0.33(+1.13%)
May 14, 2024 29.56 29.56 29.56 29.56 8 +0.16(+0.54%)
May 13, 2024 29.40 29.40 29.40 29.40 8 -0.02(-0.07%)
May 10, 2024 29.39 29.42 29.39 29.42 760 +0.10(+0.34%)
May 09, 2024 29.32 29.32 29.32 29.32 53 +0.11(+0.36%)
May 08, 2024 29.21 29.21 29.21 29.21 9 -0.00(-0.00%)
May 07, 2024 29.21 29.21 29.21 29.21 0 +0.06(+0.21%)
May 06, 2024 29.15 29.15 29.15 29.15 108 +0.26(+0.91%)
May 03, 2024 28.89 28.89 28.89 28.89 100 +0.37(+1.28%)
May 02, 2024 28.52 28.52 28.52 28.52 3 +0.19(+0.65%)
May 01, 2024 28.34 28.34 28.34 28.34 10 -0.11(-0.39%)
Apr 30, 2024 28.45 28.45 28.45 28.45 0 -0.37(-1.28%)
Apr 29, 2024 28.82 28.82 28.82 28.82 18 +0.06(+0.21%)
Apr 26, 2024 28.76 28.76 28.76 28.76 100 +0.27(+0.94%)
Apr 25, 2024 28.49 28.49 28.49 28.49 13 -0.14(-0.48%)
Apr 24, 2024 28.63 28.63 28.63 28.63 12 +0.03(+0.11%)
Apr 23, 2024 28.60 28.60 28.60 28.60 4 +0.30(+1.06%)
Apr 22, 2024 28.30 28.30 28.30 28.30 19 +0.16(+0.57%)
Apr 19, 2024 28.14 28.14 28.14 28.14 0 -0.21(-0.76%)
Apr 18, 2024 28.35 28.35 28.35 28.35 1 -0.09(-0.30%)
Apr 17, 2024 28.45 28.45 28.44 28.44 1,768 -0.15(-0.51%)
Apr 16, 2024 28.57 28.58 28.56 28.58 45,004 -0.06(-0.21%)
Apr 15, 2024 28.68 28.69 28.62 28.64 18,057 -0.32(-1.10%)
Apr 12, 2024 29.18 29.18 28.96 28.96 304 -0.43(-1.45%)
Apr 11, 2024 29.39 29.39 29.39 29.39 91 +0.22(+0.75%)
Apr 10, 2024 29.19 29.19 29.17 29.17 262 -0.20(-0.70%)
Apr 09, 2024 29.24 29.37 29.21 29.37 7,998 +0.01(+0.02%)
Apr 08, 2024 29.36 29.36 29.36 29.36 42 -0.04(-0.14%)
Apr 05, 2024 29.40 29.40 29.40 29.40 100 +0.29(+1.01%)
Apr 04, 2024 29.11 29.11 29.11 29.11 93 -0.29(-1.00%)
Apr 03, 2024 29.44 29.44 29.41 29.41 262 +0.02(+0.07%)
Apr 02, 2024 29.34 29.39 29.32 29.39 3,660 -0.20(-0.67%)
Apr 01, 2024 29.72 29.72 29.58 29.58 7,867 -0.07(-0.25%)
Mar 28, 2024 29.55 29.68 29.55 29.66 1,199 +0.07(+0.25%)
Mar 27, 2024 29.50 29.59 29.50 29.59 550 +0.25(+0.84%)
Mar 26, 2024 29.44 29.51 29.34 29.34 1,605 -0.10(-0.35%)
Mar 25, 2024 29.54 29.54 29.44 29.44 187 -0.11(-0.38%)
Mar 22, 2024 29.55 29.55 29.55 29.55 100 -0.06(-0.20%)
Mar 21, 2024 29.71 29.79 29.61 29.61 31,346 +0.16(+0.55%)
Mar 20, 2024 29.50 29.50 29.45 29.45 670 +0.21(+0.73%)
Mar 19, 2024 29.24 29.24 29.24 29.24 121 +0.13(+0.45%)
Mar 18, 2024 29.23 29.23 29.10 29.10 575 +0.16(+0.56%)
Mar 15, 2024 28.94 28.94 28.94 28.94 100 -0.16(-0.56%)
Mar 14, 2024 29.10 29.10 29.10 29.10 101 -0.09(-0.32%)
Mar 13, 2024 29.23 29.25 29.20 29.20 2,170 -0.07(-0.23%)
Mar 12, 2024 29.26 29.26 29.26 29.26 9 +0.34(+1.19%)
Mar 11, 2024 28.92 28.92 28.92 28.92 7 -0.06(-0.20%)
Mar 08, 2024 28.98 28.98 28.98 28.98 100 -0.18(-0.62%)
Mar 07, 2024 29.16 29.16 29.16 29.16 191 +0.30(+1.04%)
Mar 06, 2024 28.80 28.86 28.80 28.86 273 +0.16(+0.56%)
Mar 05, 2024 28.58 28.70 28.58 28.70 258 -0.30(-1.03%)
Mar 04, 2024 29.07 29.07 29.00 29.00 417 -0.04(-0.13%)
Mar 01, 2024 28.90 29.03 28.90 29.03 455 +0.21(+0.71%)
Feb 29, 2024 28.80 28.83 28.68 28.83 415 +0.20(+0.70%)
Feb 28, 2024 28.66 28.66 28.63 28.63 175 -0.07(-0.24%)
Feb 27, 2024 28.67 28.70 28.67 28.70 156 +0.02(+0.08%)
Feb 26, 2024 28.67 28.67 28.67 28.67 71 -0.10(-0.35%)
Feb 23, 2024 28.78 28.78 28.78 28.78 100 +0.02(+0.09%)
Feb 22, 2024 28.58 28.75 28.58 28.75 230 +0.61(+2.15%)
Feb 21, 2024 28.02 28.15 28.02 28.15 258 +0.06(+0.20%)
Feb 20, 2024 28.09 28.09 28.09 28.09 21 -0.19(-0.66%)
Feb 16, 2024 28.27 28.27 28.27 28.27 100 -0.14(-0.48%)
Feb 15, 2024 28.41 28.41 28.41 28.41 2 +0.18(+0.63%)
Feb 14, 2024 28.23 28.23 28.23 28.23 7 +0.26(+0.92%)
Feb 13, 2024 27.97 27.97 27.97 27.97 9 -0.38(-1.33%)
Feb 12, 2024 28.35 28.35 28.35 28.35 36 -0.02(-0.09%)
Feb 09, 2024 28.40 28.40 28.38 28.38 491 +0.17(+0.59%)
Feb 08, 2024 28.21 28.21 28.21 28.21 8 +0.02(+0.08%)
Feb 07, 2024 28.19 28.19 28.19 28.19 9 +0.23(+0.81%)
Feb 06, 2024 27.96 27.96 27.96 27.96 27 +0.02(+0.07%)
Feb 05, 2024 27.94 27.94 27.94 27.94 44 -0.09(-0.33%)
Feb 02, 2024 28.03 28.05 28.02 28.03 9,756 +0.34(+1.23%)
Feb 01, 2024 27.69 27.69 27.69 27.69 1 +0.28(+1.02%)
Jan 31, 2024 27.60 27.60 27.41 27.41 365 -0.40(-1.44%)
Jan 30, 2024 27.87 27.87 27.81 27.81 163 -0.21(-0.76%)
Jan 29, 2024 27.66 28.03 27.64 28.03 9,128 +0.40(+1.46%)
Jan 26, 2024 27.65 27.65 27.62 27.62 412 -0.02(-0.08%)
Jan 25, 2024 27.63 27.66 27.63 27.65 514 +0.13(+0.48%)
Jan 24, 2024 27.69 27.73 27.52 27.52 8,448 +0.03(+0.12%)
Jan 23, 2024 27.46 27.51 27.46 27.48 1,917 +0.07(+0.26%)
Jan 22, 2024 27.41 27.41 27.41 27.41 71 +0.07(+0.25%)
Jan 19, 2024 27.38 27.38 27.34 27.34 307 +0.31(+1.16%)
Jan 18, 2024 26.92 27.03 26.92 27.03 310 +0.21(+0.80%)
Jan 17, 2024 26.81 26.81 26.81 26.81 185 -0.11(-0.42%)
Jan 16, 2024 27.00 27.00 26.93 26.93 172 -0.11(-0.41%)
Jan 12, 2024 27.05 27.05 27.02 27.04 410 +0.03(+0.10%)
Jan 11, 2024 27.01 27.01 27.01 27.01 21 -0.00(-0.02%)
Jan 10, 2024 26.95 27.02 26.92 27.02 411 +0.13(+0.47%)
Jan 09, 2024 26.95 26.95 26.89 26.89 221 -0.03(-0.12%)
Jan 08, 2024 26.92 26.92 26.92 26.92 80 +0.34(+1.29%)
Jan 05, 2024 26.58 26.58 26.58 26.58 100 +0.03(+0.10%)
Jan 04, 2024 26.55 26.55 26.55 26.55 41 -0.08(-0.30%)
Jan 03, 2024 26.63 26.63 26.63 26.63 26 -0.18(-0.67%)
Jan 02, 2024 26.84 26.84 26.81 26.81 1,151 -0.16(-0.58%)
Dec 29, 2023 27.03 27.03 26.97 26.97 244 -0.07(-0.28%)
Dec 28, 2023 27.11 27.11 27.04 27.04 215 +0.03(+0.11%)
Dec 27, 2023 27.02 27.02 27.01 27.01 196 +0.01(+0.02%)
Dec 26, 2023 27.01 27.01 27.01 27.01 18 +0.10(+0.36%)
Dec 22, 2023 26.92 27.03 26.91 26.91 1,718 +0.04(+0.17%)
Dec 21, 2023 26.87 26.87 26.87 26.87 7 +0.21(+0.78%)
Dec 20, 2023 26.95 26.95 26.66 26.66 413 -0.30(-1.12%)
Dec 19, 2023 27.02 27.02 26.96 26.96 1,770 +0.12(+0.45%)
Dec 18, 2023 26.84 26.84 26.84 26.84 83 +0.09(+0.33%)
Dec 15, 2023 26.77 26.79 26.73 26.75 12,227 +0.09(+0.32%)
Dec 14, 2023 26.64 26.66 26.64 26.66 205 +0.05(+0.20%)
Dec 13, 2023 26.30 26.61 26.30 26.61 197 +0.34(+1.29%)
Dec 12, 2023 26.27 26.27 26.27 26.27 4 +0.12(+0.44%)
Dec 11, 2023 26.16 26.16 26.16 26.16 30 +0.09(+0.36%)
Dec 08, 2023 26.00 26.06 26.00 26.06 510 +0.11(+0.42%)
Dec 07, 2023 25.95 25.95 25.95 25.95 2 +0.22(+0.84%)
Dec 06, 2023 25.74 25.74 25.74 25.74 2 -0.10(-0.39%)
Dec 05, 2023 25.84 25.84 25.84 25.84 127 -0.03(-0.10%)
Dec 04, 2023 25.86 25.86 25.86 25.86 4 -0.14(-0.53%)
Dec 01, 2023 26.06 26.06 25.96 26.00 925 +0.15(+0.59%)
Nov 30, 2023 25.85 25.85 25.85 25.85 2 +0.10(+0.41%)
Nov 29, 2023 25.74 25.74 25.74 25.74 9 -0.04(-0.16%)
Nov 28, 2023 25.78 25.78 25.78 25.78 512 +0.04(+0.15%)
Nov 27, 2023 25.75 25.75 25.75 25.75 59 -0.03(-0.11%)
Nov 24, 2023 25.77 25.77 25.77 25.77 101 -0.01(-0.04%)
Nov 22, 2023 25.79 25.79 25.79 25.79 101 +0.11(+0.42%)
Nov 21, 2023 25.68 25.68 25.68 25.68 7 -0.05(-0.19%)
Nov 20, 2023 25.73 25.73 25.73 25.73 9 +0.18(+0.72%)
Nov 17, 2023 25.56 25.56 25.54 25.54 107 +0.04(+0.16%)
Nov 16, 2023 25.50 25.50 25.50 25.50 2 +0.02(+0.10%)
Nov 15, 2023 25.48 25.48 25.48 25.48 3 +0.06(+0.22%)
Nov 14, 2023 25.42 25.42 25.42 25.42 8 +0.46(+1.83%)
Nov 13, 2023 24.96 24.96 24.96 24.96 1 -0.02(-0.08%)
Nov 10, 2023 24.98 24.98 24.98 24.98 101 +0.36(+1.48%)
Nov 09, 2023 24.62 24.62 24.62 24.62 4 -0.19(-0.77%)
Nov 08, 2023 24.81 24.81 24.81 24.81 1 +0.03(+0.14%)
Nov 07, 2023 24.78 24.78 24.78 24.78 1 +0.07(+0.28%)
Nov 06, 2023 24.71 24.71 24.71 24.71 5 +0.00(+0.02%)
Nov 03, 2023 24.71 24.71 24.71 24.71 101 +0.21(+0.87%)
Nov 02, 2023 24.49 24.49 24.49 24.49 127 +0.39(+1.63%)
Nov 01, 2023 24.15 24.15 24.10 24.10 124 +0.18(+0.77%)
Oct 31, 2023 23.92 23.92 23.92 23.92 2 +0.11(+0.46%)
Oct 30, 2023 23.80 23.81 23.80 23.81 620 +0.16(+0.67%)
Oct 27, 2023 23.65 23.65 23.65 23.65 101 -0.10(-0.43%)
Oct 26, 2023 23.75 23.75 23.75 23.75 4 -0.21(-0.87%)
Oct 25, 2023 23.96 23.96 23.96 23.96 6 -0.27(-1.11%)
Oct 24, 2023 24.23 24.23 24.23 24.23 6 +0.12(+0.51%)
Oct 23, 2023 24.10 24.10 24.10 24.10 1 -0.07(-0.29%)
Oct 20, 2023 24.17 24.17 24.17 24.17 101 -0.25(-1.04%)
Oct 19, 2023 24.43 24.43 24.43 24.43 9 -0.14(-0.59%)
Oct 18, 2023 24.57 24.57 24.57 24.57 26 -0.26(-1.06%)
Oct 17, 2023 24.84 24.84 24.84 24.84 1 -0.03(-0.13%)
Oct 16, 2023 24.87 24.87 24.87 24.87 35 +0.23(+0.94%)
Oct 13, 2023 24.64 24.64 24.64 24.64 101 -0.08(-0.32%)
Oct 12, 2023 24.72 24.72 24.72 24.72 36 -0.13(-0.54%)
Oct 11, 2023 24.85 24.85 24.85 24.85 48 +0.08(+0.33%)
Oct 10, 2023 24.77 24.77 24.77 24.77 3 +0.11(+0.44%)
Oct 09, 2023 24.66 24.66 24.66 24.66 25 +0.11(+0.47%)
Oct 06, 2023 24.55 24.55 24.55 24.55 101 +0.24(+0.98%)
Oct 05, 2023 24.31 24.31 24.31 24.31 6 -0.03(-0.14%)
Oct 04, 2023 24.34 24.34 24.34 24.34 3 +0.15(+0.61%)
Oct 03, 2023 24.19 24.19 24.19 24.19 163 -0.24(-0.97%)
Oct 02, 2023 24.43 24.43 24.43 24.43 14 -0.01(-0.06%)
Sep 29, 2023 24.45 24.45 24.45 24.45 101 -0.06(-0.26%)
Sep 28, 2023 24.51 24.51 24.51 24.51 2 +0.11(+0.45%)
Sep 27, 2023 24.40 24.40 24.40 24.40 12 -0.02(-0.09%)
Sep 26, 2023 24.42 24.42 24.42 24.42 2 -0.25(-1.03%)
Sep 25, 2023 24.68 24.68 24.68 24.68 23 +0.06(+0.26%)
Sep 22, 2023 24.61 24.61 24.61 24.61 101 -0.06(-0.23%)
Sep 21, 2023 24.67 24.67 24.67 24.67 4 -0.35(-1.39%)
Sep 20, 2023 25.06 25.06 25.02 25.02 244 -0.20(-0.78%)
Sep 19, 2023 25.21 25.21 25.21 25.21 10 -0.04(-0.16%)
Sep 18, 2023 25.25 25.25 25.25 25.25 4 -0.00(-0.00%)
Sep 15, 2023 25.25 25.25 25.25 25.25 101 -0.29(-1.15%)
Sep 14, 2023 25.55 25.55 25.55 25.55 8 +0.21(+0.84%)
Sep 13, 2023 25.33 25.33 25.33 25.33 151 +0.03(+0.12%)
Sep 12, 2023 25.31 25.31 25.31 25.31 8 -0.12(-0.49%)
Sep 11, 2023 25.43 25.43 25.43 25.43 20 +0.17(+0.67%)
Sep 08, 2023 25.26 25.26 25.26 25.26 101 +0.02(+0.08%)
Sep 07, 2023 25.24 25.24 25.24 25.24 4 -0.07(-0.27%)
Sep 06, 2023 25.20 25.31 25.20 25.31 120 -0.19(-0.76%)
Sep 05, 2023 25.50 25.50 25.50 25.50 17 -0.09(-0.36%)
Sep 01, 2023 25.60 25.60 25.60 25.60 101 +0.02(+0.08%)
Aug 31, 2023 25.58 25.58 25.58 25.58 32 -0.00(-0.01%)
Aug 30, 2023 25.58 25.58 25.58 25.58 15 +0.10(+0.38%)
Aug 29, 2023 25.48 25.48 25.48 25.48 1 +0.35(+1.38%)
Aug 28, 2023 25.14 25.14 25.14 25.14 7 +0.15(+0.60%)
Aug 25, 2023 24.95 24.99 24.95 24.99 1,979 +0.14(+0.57%)
Aug 24, 2023 24.85 24.85 24.85 24.85 11 -0.29(-1.15%)
Aug 23, 2023 25.13 25.13 25.13 25.13 53 +0.24(+0.96%)
Aug 22, 2023 24.89 24.89 24.89 24.89 172 -0.07(-0.29%)
Aug 21, 2023 24.97 24.97 24.97 24.97 18 +0.17(+0.70%)
Aug 18, 2023 24.79 24.79 24.79 24.79 101 -0.05(-0.19%)
Aug 17, 2023 24.84 24.84 24.84 24.84 1 -0.16(-0.65%)
Aug 16, 2023 25.00 25.00 25.00 25.00 7 -0.18(-0.71%)
Aug 15, 2023 25.18 25.18 25.18 25.18 24 -0.24(-0.96%)
Aug 14, 2023 25.42 25.42 25.42 25.42 10 +0.12(+0.49%)
Aug 11, 2023 25.30 25.30 25.30 25.30 101 -0.05(-0.19%)
Aug 10, 2023 25.35 25.35 25.35 25.35 29 +0.00(+0.02%)
Aug 09, 2023 25.34 25.34 25.34 25.34 23 -0.17(-0.68%)
Aug 08, 2023 25.52 25.52 25.52 25.52 10 -0.10(-0.39%)
Aug 07, 2023 25.62 25.62 25.62 25.62 9 +0.21(+0.84%)
Aug 04, 2023 25.40 25.40 25.40 25.40 101 -0.15(-0.58%)
Aug 03, 2023 25.54 25.55 25.51 25.55 397 -0.05(-0.21%)
Aug 02, 2023 25.61 25.61 25.61 25.61 41 -0.33(-1.29%)
Aug 01, 2023 25.94 25.94 25.94 25.94 14 -0.03(-0.11%)
Jul 31, 2023 25.97 25.97 25.97 25.97 8 +0.00(+0.00%)
Jul 28, 2023 25.97 25.97 25.97 25.97 101 +0.24(+0.93%)
Jul 27, 2023 25.73 25.73 25.73 25.73 29 -0.13(-0.50%)
Jul 26, 2023 25.86 25.86 25.86 25.86 12 -0.04(-0.16%)
Jul 25, 2023 25.90 25.90 25.90 25.90 11 +0.09(+0.34%)
Jul 24, 2023 25.81 25.81 25.81 25.81 8 +0.08(+0.31%)
Jul 21, 2023 25.73 25.73 25.73 25.73 101 +0.02(+0.06%)
Jul 20, 2023 25.87 25.87 25.72 25.72 1,042 -0.17(-0.67%)
Jul 19, 2023 25.89 25.89 25.89 25.89 23 +0.06(+0.23%)
Jul 18, 2023 25.72 25.83 25.72 25.83 116 +0.17(+0.66%)
Jul 17, 2023 25.66 25.66 25.66 25.66 8 +0.12(+0.47%)
Jul 14, 2023 25.54 25.54 25.54 25.54 101 -0.04(-0.15%)
Jul 13, 2023 25.44 25.58 25.44 25.58 140 +0.21(+0.81%)
Jul 12, 2023 25.38 25.38 25.38 25.38 39 +0.16(+0.64%)
Jul 11, 2023 25.21 25.21 25.21 25.21 22 +0.18(+0.70%)
Jul 10, 2023 24.92 25.04 24.92 25.04 921 +0.02(+0.08%)
Jul 07, 2023 25.02 25.02 25.02 25.02 101 -0.07(-0.27%)
Jul 06, 2023 25.09 25.09 25.09 25.09 51 -0.17(-0.69%)
Jul 05, 2023 25.26 25.26 25.26 25.26 32 -0.03(-0.12%)
Jul 03, 2023 25.29 25.29 25.29 25.29 101 -0.00(-0.01%)
Jun 30, 2023 25.29 25.29 25.29 25.29 101 +0.31(+1.26%)
Jun 29, 2023 24.98 24.98 24.98 24.98 8 +0.13(+0.51%)
Jun 28, 2023 24.85 24.85 24.85 24.85 5 -0.04(-0.17%)
Jun 27, 2023 24.90 24.90 24.90 24.90 18 +0.22(+0.91%)
Jun 26, 2023 24.67 24.67 24.67 24.67 12 -0.10(-0.40%)
Jun 23, 2023 24.77 24.77 24.77 24.77 101 -0.14(-0.58%)
Jun 22, 2023 24.92 24.92 24.92 24.92 28 +0.06(+0.23%)
Jun 21, 2023 24.86 24.86 24.86 24.86 7 -0.13(-0.52%)
Jun 20, 2023 24.99 24.99 24.99 24.99 40 -0.13(-0.50%)
Jun 16, 2023 25.12 25.12 25.12 25.12 101 -0.06(-0.22%)
Jun 15, 2023 25.17 25.17 25.17 25.17 45 +0.34(+1.36%)
Jun 14, 2023 24.83 24.83 24.83 24.83 10 -0.00(-0.01%)
Jun 13, 2023 24.84 24.84 24.84 24.84 68 +0.18(+0.72%)
Jun 12, 2023 24.66 24.66 24.66 24.66 26 +0.19(+0.77%)
Jun 09, 2023 24.47 24.47 24.47 24.47 101 +0.04(+0.17%)
Jun 08, 2023 24.43 24.43 24.43 24.43 27 +0.16(+0.66%)
Jun 07, 2023 24.27 24.27 24.27 24.27 6 -0.10(-0.42%)
Jun 06, 2023 24.37 24.37 24.37 24.37 14 +0.06(+0.25%)
Jun 05, 2023 24.31 24.31 24.31 24.31 22 -0.05(-0.22%)
Jun 02, 2023 24.36 24.36 24.36 24.36 101 +0.37(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.