XCLR Historical Prices
NYSEARCA: XCLRGlobal X FundsEquity HedgedETFUSD
28.22+0.0796 (+0.28%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
XCLR price history
The price history for Global X S&P 500 Collar 95-110 (XCLR) on this page begins on March 22, 2021, when the stock closed at $40.66; it most recently closed at $28.22 on October 5, 2026. The highest price in this record is $45.26, reached on August 23, 2021; the latest close is 37.6% below that peak. Across the 4 complete calendar years in the table, XCLR finished higher in 2 and lower in 2. Its best year was 2023 (+14.0%) and its worst was 2022 (-13.8%).
Over roughly 6 years the share price changed -30.6%, a -6.4% compound annual price return (excluding dividends). In the last 12 months alone, XCLR has lost 4.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XCLR returns
1 week
+0.75%
1 month
+1.33%
3 months
+1.73%
6 months
+7.57%
Year to date
+4.65%
1 year
-4.57%
3 years
+11.81%
5 years
+4.77%
XCLR price return, excluding dividends.
XCLR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.22 | +4.68% |
| 2025 | 26.96 | -3.25% |
| 2024 | 27.87 | +2.53% |
| 2023 | 27.18 | +13.99% |
| 2022 | 23.84 | -13.80% |
| 2021* | 27.66 | -31.97% |
XCLR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.29 | 28.22 | 28.22 | 28.22 | -0.21% | |
| 28.26 | 28.28 | 28.26 | 28.28 | +0.37% | |
| 28.15 | 28.19 | 28.15 | 28.18 | +0.59% | |
| 28.12 | 28.12 | 28.01 | 28.01 | +0.52% | |
| 27.81 | 27.87 | 27.81 | 27.87 | +0.05% | |
| 27.90 | 27.99 | 27.85 | 27.85 | -0.03% | |
| 27.93 | 27.93 | 27.80 | 27.86 | -0.32% | |
| 27.97 | 27.97 | 27.95 | 27.95 | -0.44% | |
| 28.00 | 28.07 | 28.00 | 28.07 | +0.37% | |
| 27.95 | 27.97 | 27.95 | 27.97 | -0.04% | |
| 28.05 | 28.05 | 27.92 | 27.98 | -0.52% | |
| 28.10 | 28.16 | 28.10 | 28.13 | -0.02% | |
| 28.05 | 28.14 | 28.05 | 28.14 | +1.15% | |
| 27.82 | 27.82 | 27.79 | 27.82 | -0.03% | |
| 27.81 | 27.85 | 27.81 | 27.82 | +1.17% | |
| 27.72 | 27.72 | 27.50 | 27.50 | -0.40% | |
| 27.66 | 27.67 | 27.59 | 27.61 | -0.53% | |
| 27.72 | 27.82 | 27.72 | 27.76 | -0.46% | |
| 27.92 | 27.92 | 27.89 | 27.89 | +0.84% | |
| 27.72 | 27.72 | 27.66 | 27.66 | -0.70% | |
| 27.87 | 27.90 | 27.80 | 27.85 | -0.33% | |
| 28.03 | 28.07 | 27.94 | 27.94 | -0.55% | |
| 28.17 | 28.17 | 28.10 | 28.10 | -0.44% | |
| 28.06 | 28.22 | 28.06 | 28.22 | +1.10% | |
| 27.92 | 27.92 | 27.92 | 27.92 | +0.46% | |
| 27.82 | 27.82 | 27.78 | 27.79 | -0.76% | |
| 27.92 | 28.00 | 27.92 | 28.00 | -0.31% | |
| 28.21 | 28.25 | 28.09 | 28.09 | -0.20% | |
| 28.06 | 28.15 | 28.06 | 28.15 | +0.61% | |
| 28.00 | 28.00 | 27.96 | 27.97 | -0.01% | |
| 27.98 | 27.98 | 27.98 | 27.98 | +0.28% | |
| 27.84 | 27.90 | 27.84 | 27.90 | -0.29% | |
| 27.97 | 28.01 | 27.94 | 27.98 | +0.36% | |
| 27.93 | 27.93 | 27.88 | 27.88 | -0.71% | |
| 28.08 | 28.08 | 28.08 | 28.08 | -0.00% | |
| 28.10 | 28.10 | 28.08 | 28.08 | -0.55% | |
| 28.24 | 28.24 | 28.24 | 28.24 | -0.39% | |
| 28.35 | 28.35 | 28.35 | 28.35 | -0.19% | |
| 28.40 | 28.40 | 28.40 | 28.40 | +0.60% | |
| 28.23 | 28.23 | 28.23 | 28.23 | +0.26% | |
| 28.18 | 28.18 | 28.16 | 28.16 | -0.26% | |
| 28.23 | 28.34 | 28.23 | 28.23 | -0.06% | |
| 28.19 | 28.25 | 28.19 | 28.25 | +0.52% | |
| 28.12 | 28.12 | 28.11 | 28.11 | -0.39% | |
| 28.20 | 28.21 | 28.20 | 28.21 | +0.09% | |
| 27.48 | 28.19 | 27.48 | 28.19 | +1.57% | |
| 27.76 | 27.76 | 27.76 | 27.76 | +1.30% | |
| 27.35 | 27.45 | 27.20 | 27.40 | +0.18% | |
| 27.21 | 27.35 | 27.21 | 27.35 | +1.27% | |
| 27.11 | 27.11 | 27.01 | 27.01 | -1.09% | |
| 27.30 | 27.30 | 27.30 | 27.30 | +0.22% | |
| 27.35 | 27.35 | 27.24 | 27.24 | -0.03% | |
| 27.38 | 27.38 | 27.25 | 27.25 | -0.00% | |
| 27.25 | 27.41 | 27.25 | 27.25 | -1.12% | |
| 27.55 | 27.57 | 27.53 | 27.56 | +0.18% | |
| 27.49 | 27.66 | 27.49 | 27.51 | +0.46% | |
| 27.42 | 27.42 | 27.39 | 27.39 | -0.23% | |
| 27.48 | 27.48 | 27.45 | 27.45 | -0.69% | |
| 27.61 | 27.64 | 27.61 | 27.64 | -0.28% | |
| 27.69 | 27.72 | 27.69 | 27.72 | +0.16% | |
| 27.65 | 27.67 | 27.63 | 27.67 | +0.28% | |
| 27.59 | 27.59 | 27.59 | 27.59 | -0.53% | |
| 27.74 | 27.74 | 27.74 | 27.74 | +0.38% | |
| 27.50 | 27.64 | 27.50 | 27.64 | +0.52% | |
| 27.47 | 27.49 | 27.47 | 27.49 | -0.17% | |
| 27.54 | 27.54 | 27.54 | 27.54 | -0.33% | |
| 27.58 | 27.63 | 27.58 | 27.63 | +0.61% | |
| 27.55 | 27.55 | 27.46 | 27.46 | -0.11% | |
| 27.49 | 27.49 | 27.49 | 27.49 | -0.08% | |
| 27.47 | 27.53 | 27.47 | 27.52 | +0.56% | |
| 27.36 | 27.36 | 27.36 | 27.36 | +0.32% | |
| 27.27 | 27.27 | 27.27 | 27.27 | +0.01% | |
| 27.27 | 27.27 | 27.27 | 27.27 | -0.09% | |
| 27.40 | 27.40 | 27.29 | 27.29 | -0.24% | |
| 27.38 | 27.38 | 27.36 | 27.36 | -0.86% | |
| 27.64 | 27.64 | 27.60 | 27.60 | -0.16% | |
| 27.66 | 27.66 | 27.64 | 27.64 | -0.31% | |
| 27.66 | 27.73 | 27.66 | 27.73 | +0.09% | |
| 27.72 | 27.72 | 27.70 | 27.70 | +0.03% | |
| 27.64 | 27.72 | 27.64 | 27.69 | +0.17% | |
| 27.64 | 27.64 | 27.64 | 27.64 | +0.14% | |
| 27.50 | 27.61 | 27.50 | 27.61 | +0.58% | |
| 27.49 | 27.49 | 27.45 | 27.45 | -0.24% | |
| 27.59 | 27.63 | 27.48 | 27.51 | -0.20% | |
| 27.59 | 27.59 | 27.57 | 27.57 | +0.17% | |
| 27.50 | 27.52 | 27.50 | 27.52 | -0.37% | |
| 27.62 | 27.62 | 27.58 | 27.62 | +0.05% | |
| 27.61 | 27.61 | 27.61 | 27.61 | -0.05% | |
| 27.62 | 27.62 | 27.62 | 27.62 | +0.04% | |
| 27.57 | 27.61 | 27.57 | 27.61 | +0.14% | |
| 27.64 | 27.64 | 27.57 | 27.57 | +0.03% | |
| 27.56 | 27.56 | 27.56 | 27.56 | +0.13% | |
| 27.54 | 27.54 | 27.53 | 27.53 | +0.01% | |
| 27.49 | 27.56 | 27.49 | 27.52 | +0.14% | |
| 27.46 | 27.49 | 27.46 | 27.49 | +0.20% | |
| 27.37 | 27.43 | 27.37 | 27.43 | +0.19% | |
| 27.37 | 27.39 | 27.37 | 27.38 | +0.20% | |
| 27.33 | 27.39 | 27.30 | 27.33 | -0.05% | |
| 27.34 | 27.38 | 27.32 | 27.34 | -0.03% | |
| 27.35 | 27.35 | 27.35 | 27.35 | -0.24% | |
| 27.41 | 27.41 | 27.41 | 27.41 | +0.16% | |
| 27.35 | 27.37 | 27.35 | 27.37 | +0.15% | |
| 27.22 | 27.33 | 27.22 | 27.33 | +0.05% | |
| 27.37 | 27.37 | 27.28 | 27.31 | +0.02% | |
| 27.23 | 27.35 | 27.14 | 27.31 | +0.24% | |
| 27.32 | 27.32 | 27.24 | 27.24 | +0.07% | |
| 27.27 | 27.28 | 27.22 | 27.22 | +0.29% | |
| 27.20 | 27.20 | 27.15 | 27.15 | +0.34% | |
| 27.14 | 27.14 | 27.05 | 27.05 | -0.21% | |
| 27.09 | 27.18 | 27.08 | 27.11 | +0.15% | |
| 27.06 | 27.11 | 27.06 | 27.07 | +0.54% | |
| 26.93 | 26.93 | 26.93 | 26.93 | -0.04% | |
| 26.94 | 26.94 | 26.94 | 26.94 | -0.19% | |
| 26.99 | 26.99 | 26.99 | 26.99 | +0.10% | |
| 26.95 | 26.96 | 26.91 | 26.96 | +0.37% | |
| 26.85 | 26.86 | 26.85 | 26.86 | -0.20% | |
| 26.91 | 26.91 | 26.91 | 26.91 | +0.55% | |
| 26.91 | 26.91 | 26.77 | 26.77 | -0.30% | |
| 26.87 | 26.87 | 26.81 | 26.85 | -0.14% | |
| 26.90 | 26.91 | 26.84 | 26.89 | +0.55% | |
| 26.74 | 26.74 | 26.74 | 26.74 | +0.11% | |
| 26.67 | 26.75 | 26.67 | 26.71 | +0.45% | |
| 26.57 | 26.59 | 26.54 | 26.59 | +0.67% | |
| 26.15 | 26.41 | 26.15 | 26.41 | +0.67% | |
| 26.25 | 26.27 | 26.22 | 26.23 | -0.02% | |
| 26.14 | 26.24 | 26.14 | 26.24 | +0.36% | |
| 26.13 | 26.15 | 26.13 | 26.15 | +1.56% | |
| 25.65 | 25.74 | 25.65 | 25.74 | +0.13% | |
| 25.66 | 25.71 | 25.66 | 25.71 | +0.19% | |
| 25.66 | 25.66 | 25.58 | 25.66 | +0.04% | |
| 25.67 | 25.67 | 25.65 | 25.65 | +0.49% | |
| 25.53 | 25.53 | 25.53 | 25.53 | +1.50% | |
| 25.15 | 25.15 | 25.15 | 25.15 | -0.35% | |
| 25.39 | 25.39 | 25.24 | 25.24 | -0.85% | |
| 25.64 | 25.64 | 25.45 | 25.45 | -1.00% | |
| 25.71 | 25.71 | 25.71 | 25.71 | +0.31% | |
| 25.64 | 25.64 | 25.63 | 25.63 | -0.26% | |
| 25.73 | 25.73 | 25.70 | 25.70 | +0.62% | |
| 25.54 | 25.54 | 25.54 | 25.54 | -1.18% | |
| 25.84 | 25.84 | 25.84 | 25.84 | -0.49% | |
| 26.18 | 26.18 | 25.97 | 25.97 | -1.17% | |
| 26.37 | 26.37 | 26.28 | 26.28 | +0.18% | |
| 26.27 | 26.27 | 26.22 | 26.23 | +0.58% | |
| 26.08 | 26.08 | 26.08 | 26.08 | -0.58% | |
| 26.28 | 26.28 | 26.23 | 26.23 | -1.26% | |
| 26.49 | 26.57 | 26.49 | 26.57 | -0.14% | |
| 26.60 | 26.60 | 26.60 | 26.60 | -0.24% | |
| 26.36 | 26.67 | 26.36 | 26.67 | +0.43% | |
| 26.47 | 26.55 | 26.47 | 26.55 | -0.90% | |
| 26.75 | 26.80 | 26.75 | 26.80 | -0.53% | |
| 26.95 | 26.99 | 26.94 | 26.94 | +0.63% | |
| 26.77 | 26.77 | 26.77 | 26.77 | -0.85% | |
| 26.90 | 27.00 | 26.90 | 27.00 | +0.16% | |
| 26.90 | 26.95 | 26.78 | 26.95 | -0.38% | |
| 27.15 | 27.15 | 27.04 | 27.06 | -0.58% | |
| 27.16 | 27.25 | 27.10 | 27.22 | +0.69% | |
| 26.92 | 27.03 | 26.92 | 27.03 | +0.69% | |
| 27.24 | 27.24 | 26.84 | 26.84 | -0.94% | |
| 27.06 | 27.10 | 27.04 | 27.10 | +0.36% | |
| 27.00 | 27.00 | 27.00 | 27.00 | -0.18% | |
| 27.16 | 27.16 | 27.05 | 27.05 | +0.60% | |
| 26.89 | 26.89 | 26.89 | 26.89 | +0.01% | |
| 27.00 | 27.00 | 26.89 | 26.89 | +0.01% | |
| 26.88 | 26.88 | 26.88 | 26.88 | -1.29% | |
| 27.24 | 27.24 | 27.24 | 27.24 | -0.03% | |
| 27.35 | 27.35 | 27.24 | 27.25 | -0.42% | |
| 27.35 | 27.36 | 27.35 | 27.36 | +0.51% | |
| 27.09 | 27.22 | 27.09 | 27.22 | +1.53% | |
| 26.81 | 26.81 | 26.81 | 26.81 | -0.91% | |
| 27.12 | 27.12 | 27.00 | 27.06 | -0.40% | |
| 27.17 | 27.17 | 27.17 | 27.17 | -0.69% | |
| 27.28 | 27.43 | 27.28 | 27.36 | +0.31% | |
| 27.14 | 27.27 | 27.13 | 27.27 | -0.18% | |
| 27.40 | 27.40 | 27.32 | 27.32 | -0.37% | |
| 27.42 | 27.42 | 27.33 | 27.42 | +0.20% | |
| 27.37 | 27.37 | 27.37 | 27.37 | +0.36% | |
| 27.27 | 27.27 | 27.27 | 27.27 | +0.44% | |
| 27.15 | 27.15 | 27.15 | 27.15 | 0.00% | |
| 27.14 | 27.24 | 27.14 | 27.15 | +0.42% | |
| 26.89 | 27.06 | 26.88 | 27.03 | +0.75% | |
| 26.92 | 26.97 | 26.83 | 26.83 | -1.66% | |
| 27.32 | 27.32 | 27.22 | 27.29 | +0.08% | |
| 27.40 | 27.40 | 27.27 | 27.27 | +0.22% | |
| 27.21 | 27.21 | 27.21 | 27.21 | -0.42% | |
| 27.31 | 27.32 | 27.31 | 27.32 | -0.32% | |
| 27.34 | 27.41 | 27.34 | 27.41 | +0.27% | |
| 27.27 | 27.34 | 27.27 | 27.34 | +0.54% | |
| 27.18 | 27.19 | 27.18 | 27.19 | -0.00% | |
| 27.31 | 27.32 | 27.19 | 27.19 | -0.24% | |
| 27.15 | 27.26 | 27.15 | 27.26 | +0.42% | |
| 27.16 | 27.16 | 27.14 | 27.14 | +0.68% | |
| 26.96 | 26.98 | 26.86 | 26.96 | -0.03% | |
| 26.97 | 26.97 | 26.97 | 26.97 | -0.54% | |
| 27.16 | 27.17 | 27.11 | 27.11 | -11.28% | |
| 30.56 | 30.56 | 30.56 | 30.56 | -0.46% | |
| 30.70 | 30.70 | 30.70 | 30.70 | +0.08% | |
| 30.65 | 30.68 | 30.65 | 30.68 | +0.33% | |
| 30.56 | 30.58 | 30.56 | 30.57 | +0.32% | |
| 30.40 | 30.48 | 30.40 | 30.48 | +0.49% | |
| 30.33 | 30.33 | 30.33 | 30.33 | +0.72% | |
| 30.18 | 30.18 | 30.11 | 30.11 | +0.82% | |
| 30.26 | 30.26 | 29.87 | 29.87 | -1.23% | |
| 30.24 | 30.24 | 30.24 | 30.24 | -0.17% | |
| 30.30 | 30.30 | 30.29 | 30.29 | -0.26% | |
| 30.37 | 30.37 | 30.37 | 30.37 | -0.85% | |
| 30.47 | 30.66 | 30.47 | 30.63 | +0.13% | |
| 30.53 | 30.59 | 30.53 | 30.59 | +0.70% | |
| 30.38 | 30.38 | 30.38 | 30.38 | +0.06% | |
| 30.35 | 30.38 | 30.34 | 30.36 | -0.45% | |
| 30.50 | 30.50 | 30.50 | 30.50 | +0.21% | |
| 30.42 | 30.47 | 30.42 | 30.43 | -0.01% | |
| 30.35 | 30.44 | 30.32 | 30.44 | +0.28% | |
| 30.37 | 30.37 | 30.30 | 30.35 | +0.26% | |
| 30.28 | 30.41 | 30.27 | 30.27 | -0.40% | |
| 30.40 | 30.40 | 30.40 | 30.40 | +0.29% | |
| 30.33 | 30.33 | 30.28 | 30.31 | +0.58% | |
| 29.93 | 30.13 | 29.93 | 30.13 | +0.73% | |
| 29.84 | 29.92 | 29.84 | 29.92 | +1.20% | |
| 29.31 | 29.56 | 29.31 | 29.56 | +0.47% | |
| 29.54 | 29.54 | 29.42 | 29.42 | -1.04% | |
| 29.69 | 29.73 | 29.69 | 29.73 | +0.20% | |
| 29.69 | 29.69 | 29.56 | 29.67 | -0.49% | |
| 29.90 | 29.90 | 29.82 | 29.82 | -0.72% | |
| 29.88 | 30.03 | 29.88 | 30.03 | +0.02% | |
| 30.15 | 30.15 | 30.03 | 30.03 | -1.45% | |
| 30.46 | 30.47 | 30.46 | 30.47 | +0.06% | |
| 30.45 | 30.45 | 30.45 | 30.45 | +0.14% | |
| 30.19 | 30.41 | 30.19 | 30.41 | +1.44% | |
| 29.86 | 29.98 | 29.86 | 29.98 | -0.15% | |
| 30.12 | 30.12 | 29.97 | 30.03 | -0.91% | |
| 30.33 | 30.35 | 30.30 | 30.30 | +0.44% | |
| 30.40 | 30.40 | 30.17 | 30.17 | -1.13% | |
| 30.43 | 30.51 | 30.43 | 30.51 | +0.10% | |
| 30.48 | 30.48 | 30.48 | 30.48 | +0.31% | |
| 30.48 | 30.54 | 30.39 | 30.39 | -0.71% | |
| 30.55 | 30.60 | 30.55 | 30.60 | -0.10% | |
| 30.65 | 30.66 | 30.63 | 30.63 | +0.22% | |
| 30.51 | 30.57 | 30.48 | 30.57 | +0.93% | |
| 30.29 | 30.29 | 30.29 | 30.29 | +0.69% | |
| 30.08 | 30.08 | 30.08 | 30.08 | +0.38% | |
| 29.88 | 29.97 | 29.88 | 29.97 | -0.46% | |
| 30.10 | 30.10 | 30.10 | 30.10 | +0.01% | |
| 30.04 | 30.10 | 30.04 | 30.10 | +0.71% | |
| 29.80 | 29.89 | 29.80 | 29.89 | +0.20% | |
| 30.01 | 30.01 | 29.82 | 29.83 | -0.22% | |
| 29.85 | 29.89 | 29.85 | 29.89 | +0.29% | |
| 29.85 | 29.85 | 29.81 | 29.81 | -0.14% | |
| 29.85 | 29.85 | 29.85 | 29.85 | +0.95% | |
| 30.00 | 30.00 | 29.57 | 29.57 | — |