Skip to main content
XCLR logo

Global X S&P 500 Collar 95-110 ETF

XCLRNYSEARCAGlobal XEquity

$28.28Today:- (-)1Y −5.99%

As of Oct 22, 2026 close

Assets (AUM)
$4.20M
Expense ratio
0.25%
Dividend yield
12.48%
Holdings
509
52-week range
$25.15$30.70
Volume (live)
-
Avg. volume (3M)
1.77K

XCLR ETF Historical Prices: Global X S&P 500 Collar 95-110 ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

XCLR Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

XCLR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily125 records
Showing 1-50 of 125
Scroll for more columns
XCLR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202628.2728.2728.2728.2728.27N/A
Oct 21, 202628.2728.2728.2728.2728.27N/A
Oct 20, 202628.2728.2728.2728.2728.27N/A
Oct 19, 202628.2728.2728.2728.2728.27N/A
Oct 16, 202628.2928.3028.2728.2728.273.08K
Oct 15, 202628.2928.4128.2828.3028.3014.25K
Oct 14, 202628.2728.2728.2728.2728.28210
Oct 13, 202628.2928.2928.2928.2928.29815
Oct 12, 202628.2328.2828.2328.2828.282.14K
Oct 9, 202628.2928.2928.2228.2228.22377
Oct 8, 202628.1428.1428.1428.1428.1425
Oct 7, 202628.2328.2328.2328.2328.2318
Oct 6, 202628.2628.2828.2628.2828.28521
Oct 5, 202628.1528.1928.1528.1828.17748
Oct 2, 202628.1228.1228.0128.0128.01133
Oct 1, 202627.8127.8627.8127.8627.86648
Sep 30, 202627.9027.9927.8527.8527.857.41K
Sep 29, 202627.9327.9327.8027.8627.865.65K
Sep 28, 202627.9727.9727.9527.9527.95326
Sep 25, 202628.0028.0728.0028.0728.07325
Sep 24, 202627.9527.9727.9527.9727.97175
Sep 23, 202628.0528.0527.9227.9827.981.06K
Sep 22, 202628.1028.1628.1028.1328.136.99K
Sep 21, 202628.0528.1428.0528.1428.14128
Sep 18, 202627.8227.8227.7927.8227.82241
Sep 17, 202627.8127.8527.8127.8227.82215
Sep 16, 202627.7227.7227.5027.5027.50118
Sep 15, 202627.6627.6727.5927.6127.613.70K
Sep 14, 202627.7227.8227.7227.7627.763.66K
Sep 11, 202627.9227.9227.8927.8927.89128
Sep 10, 202627.7227.7227.6627.6627.66113
Sep 9, 202627.8727.9027.8027.8527.854.59K
Sep 8, 202628.0328.0727.9427.9427.9415.51K
Sep 4, 202628.1728.1728.1028.1028.10122
Sep 3, 202628.0628.2228.0628.2228.22188
Sep 2, 202627.9227.9227.9227.9227.9241
Sep 1, 202627.8227.8227.7827.7927.79336
Aug 31, 202627.9228.0027.9228.0028.002.06K
Aug 28, 202628.2128.2528.0928.0928.092.45K
Aug 27, 202628.0628.1428.0628.1428.15299
Aug 26, 202628.0028.0027.9627.9727.97394
Aug 25, 202627.9827.9827.9827.9827.9823
Aug 24, 202627.8427.9027.8427.9027.90245
Aug 21, 202627.9728.0127.9427.9827.981.02K
Aug 20, 202627.9327.9327.8827.8827.88256
Aug 19, 202628.0828.0828.0828.0828.0816
Aug 18, 202628.0928.0928.0828.0828.08145
Aug 17, 202628.2428.2428.2428.2428.2416
Aug 14, 202628.3528.3528.3528.3528.3528
Aug 13, 202628.4028.4028.4028.4028.4037
Show:
of 125

Source: Daily exchange trading data. Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Global X S&P 500 Collar 95-110 ETF Historical Prices

What is OHLC data for XCLR?

OHLC stands for Open, High, Low, Close - the four key price points for XCLR during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for XCLR?

The adjusted close price for XCLR is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does XCLR price history go?

XCLR historical price data is available from the ETF's inception on Aug 24, 2021. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for XCLR data?

XCLR historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for XCLR?

Trading volume for XCLR indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.