GX S&P 500 Collar 95-110 ETF (NY: XCLR )

31.96 -0.44 (-1.36%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 31.96 31.96 31.96 31.96 2 -0.44(-1.36%)
Oct 30, 2024 32.53 32.53 32.39 32.40 470 -0.08(-0.26%)
Oct 29, 2024 32.49 32.49 32.49 32.49 15 +0.03(+0.10%)
Oct 28, 2024 32.46 32.46 32.46 32.46 284 +0.07(+0.22%)
Oct 25, 2024 32.38 32.38 32.38 32.38 100 -0.01(-0.04%)
Oct 24, 2024 32.40 32.40 32.40 32.40 2 +0.07(+0.22%)
Oct 23, 2024 32.38 32.38 32.33 32.33 1,117 -0.26(-0.81%)
Oct 22, 2024 32.63 32.63 32.59 32.59 282 +0.04(+0.11%)
Oct 21, 2024 32.50 32.55 32.50 32.55 2,003 -0.12(-0.36%)
Oct 18, 2024 32.54 32.68 32.54 32.67 8,092 +0.14(+0.43%)
Oct 17, 2024 32.55 32.55 32.53 32.53 363 +0.00(+0.00%)
Oct 16, 2024 32.53 32.53 32.53 32.53 7 +0.11(+0.35%)
Oct 15, 2024 32.43 32.43 32.42 32.42 3,740 -0.20(-0.62%)
Oct 14, 2024 32.54 32.62 32.54 32.62 241 +0.19(+0.57%)
Oct 11, 2024 32.43 32.43 32.43 32.43 100 +0.14(+0.45%)
Oct 10, 2024 32.32 32.32 32.26 32.29 4,835 -0.06(-0.19%)
Oct 09, 2024 32.35 32.35 32.35 32.35 8 +0.16(+0.50%)
Oct 08, 2024 32.07 32.19 32.06 32.19 1,598 +0.23(+0.71%)
Oct 07, 2024 32.14 32.14 31.96 31.96 2,892 -0.19(-0.60%)
Oct 04, 2024 32.03 32.16 32.03 32.16 1,435 +0.20(+0.63%)
Oct 03, 2024 31.93 31.95 31.93 31.95 179 -0.04(-0.14%)
Oct 02, 2024 32.00 32.00 32.00 32.00 17 +0.00(+0.01%)
Oct 01, 2024 31.91 32.00 31.91 32.00 353 -0.18(-0.54%)
Sep 30, 2024 32.07 32.17 32.07 32.17 141 +0.08(+0.26%)
Sep 27, 2024 32.07 32.13 32.07 32.09 3,547 +0.00(+0.01%)
Sep 26, 2024 32.09 32.09 32.09 32.09 113 +0.10(+0.31%)
Sep 25, 2024 31.99 31.99 31.99 31.99 1 -0.02(-0.07%)
Sep 24, 2024 31.93 32.01 31.93 32.01 751 +0.05(+0.16%)
Sep 23, 2024 31.89 31.96 31.89 31.96 308 +0.05(+0.15%)
Sep 20, 2024 31.82 31.91 31.82 31.91 475 -0.06(-0.19%)
Sep 19, 2024 31.97 31.97 31.97 31.97 1 +0.52(+1.64%)
Sep 18, 2024 31.45 31.45 31.45 31.45 0 -0.08(-0.24%)
Sep 17, 2024 31.60 31.60 31.53 31.53 200 -0.00(-0.02%)
Sep 16, 2024 31.49 31.53 31.49 31.53 118 +0.05(+0.16%)
Sep 13, 2024 31.48 31.48 31.48 31.48 100 +0.19(+0.61%)
Sep 12, 2024 31.09 31.29 31.09 31.29 250 +0.21(+0.67%)
Sep 11, 2024 31.08 31.08 31.08 31.08 0 +0.30(+0.98%)
Sep 10, 2024 30.78 30.78 30.78 30.78 2 +0.14(+0.46%)
Sep 09, 2024 30.64 30.64 30.64 30.64 65 +0.25(+0.82%)
Sep 06, 2024 30.39 30.39 30.39 30.39 100 -0.43(-1.39%)
Sep 05, 2024 30.82 30.85 30.82 30.82 3,102 -0.13(-0.44%)
Sep 04, 2024 30.95 30.95 30.95 30.95 7 -0.08(-0.26%)
Sep 03, 2024 31.52 31.52 31.03 31.03 1,008 -0.57(-1.81%)
Aug 30, 2024 31.56 31.60 31.54 31.60 1,028 +0.30(+0.96%)
Aug 29, 2024 31.31 31.31 31.31 31.31 0 -0.04(-0.12%)
Aug 28, 2024 31.34 31.34 31.34 31.34 2 -0.14(-0.45%)
Aug 27, 2024 31.51 31.51 31.49 31.49 100 +0.06(+0.20%)
Aug 26, 2024 31.42 31.42 31.42 31.42 1 -0.12(-0.38%)
Aug 23, 2024 31.54 31.54 31.54 31.54 100 +0.34(+1.10%)
Aug 22, 2024 31.20 31.20 31.20 31.20 0 -0.28(-0.89%)
Aug 21, 2024 31.48 31.48 31.48 31.48 2 +0.13(+0.41%)
Aug 20, 2024 31.35 31.35 31.35 31.35 1 -0.02(-0.05%)
Aug 19, 2024 31.37 31.37 31.37 31.37 50 +0.26(+0.82%)
Aug 16, 2024 31.11 31.11 31.11 31.11 100 +0.08(+0.25%)
Aug 15, 2024 31.03 31.03 31.03 31.03 0 +0.39(+1.28%)
Aug 14, 2024 30.54 30.64 30.54 30.64 200 +0.15(+0.49%)
Aug 13, 2024 30.49 30.49 30.49 30.49 2 +0.30(+0.98%)
Aug 12, 2024 30.30 30.30 30.20 30.20 1,139 -0.04(-0.12%)
Aug 09, 2024 30.23 30.23 30.23 30.23 100 +0.06(+0.20%)
Aug 08, 2024 30.01 30.17 30.01 30.17 500 +0.35(+1.16%)
Aug 07, 2024 29.83 29.83 29.83 29.83 0 -0.08(-0.28%)
Aug 06, 2024 29.95 29.96 29.91 29.91 296 -0.05(-0.18%)
Aug 05, 2024 29.97 29.97 29.97 29.97 5 -0.41(-1.36%)
Aug 02, 2024 30.38 30.38 30.38 30.38 139 -0.27(-0.87%)
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.