NYSEArca - Nasdaq Real Time Price USD

Global X Interest Rate Hedge ETF (RATE)

21.74 -0.09 (-0.41%)
As of 11:44 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 21.72 21.74 21.74 21.74 21.74 431
Apr 18, 2024 21.76 21.83 21.76 21.83 21.83 400
Apr 17, 2024 21.93 21.93 21.51 21.58 21.58 1,300
Apr 16, 2024 22.17 22.17 22.10 22.12 22.12 7,000
Apr 15, 2024 21.66 21.94 21.66 21.78 21.78 2,400
Apr 12, 2024 20.93 20.93 20.69 20.88 20.88 3,700
Apr 11, 2024 20.93 21.35 20.93 21.26 21.26 20,300
Apr 10, 2024 20.28 20.91 20.28 20.91 20.91 5,800
Apr 9, 2024 19.77 19.79 19.73 19.73 19.73 1,200
Apr 8, 2024 20.14 20.14 20.08 20.13 20.13 800
Apr 5, 2024 19.87 19.92 19.80 19.92 19.92 400
Apr 4, 2024 19.61 19.61 19.47 19.47 19.47 2,500
Apr 3, 2024 0.02 Dividend
Apr 3, 2024 20.04 20.07 19.77 19.77 19.77 700
Apr 2, 2024 20.05 20.05 19.86 19.86 19.84 900
Apr 1, 2024 19.73 19.73 19.73 19.73 19.71 100
Mar 28, 2024 19.16 19.16 19.11 19.12 19.10 600
Mar 27, 2024 19.09 19.09 19.08 19.08 19.06 300
Mar 26, 2024 19.36 19.37 19.36 19.37 19.35 200
Mar 25, 2024 19.58 19.58 19.55 19.55 19.53 300
Mar 22, 2024 19.34 19.34 19.34 19.34 19.32 100
Mar 21, 2024 19.63 19.63 19.63 19.63 19.61 300
Mar 20, 2024 19.64 19.64 19.64 19.64 19.62 100
Mar 19, 2024 19.85 19.85 19.81 19.81 19.79 300
Mar 18, 2024 19.99 19.99 19.99 19.99 19.97 200
Mar 15, 2024 19.84 19.87 19.84 19.87 19.85 400
Mar 14, 2024 19.39 19.76 19.39 19.76 19.74 2,600
Mar 13, 2024 19.10 19.18 19.07 19.18 19.16 1,900
Mar 12, 2024 18.97 18.97 18.97 18.97 18.95 100
Mar 11, 2024 18.73 18.78 18.71 18.78 18.76 900
Mar 8, 2024 18.76 18.78 18.73 18.73 18.71 3,300
Mar 7, 2024 18.89 18.89 18.83 18.83 18.81 2,400
Mar 6, 2024 18.94 18.94 18.83 18.88 18.86 700
Mar 5, 2024 0.02 Dividend
Mar 5, 2024 19.03 19.03 19.03 19.03 19.01 100
Mar 4, 2024 19.47 19.47 19.45 19.45 19.41 500
Mar 1, 2024 19.54 19.54 19.25 19.25 19.22 1,400
Feb 29, 2024 19.54 19.54 19.43 19.47 19.43 1,100
Feb 28, 2024 19.53 19.53 19.50 19.50 19.46 400
Feb 27, 2024 19.72 19.76 19.72 19.76 19.72 800
Feb 26, 2024 19.69 19.69 19.69 19.69 19.65 300
Feb 23, 2024 19.62 19.62 19.46 19.55 19.51 2,400
Feb 22, 2024 19.97 19.97 19.97 19.97 19.93 200
Feb 21, 2024 19.68 19.88 19.68 19.88 19.84 300
Feb 20, 2024 19.82 19.82 19.75 19.77 19.73 700
Feb 16, 2024 19.91 19.95 19.91 19.95 19.91 600
Feb 15, 2024 19.56 19.62 19.56 19.58 19.54 1,100
Feb 14, 2024 19.84 19.84 19.81 19.81 19.77 300
Feb 13, 2024 19.52 19.96 19.52 19.96 19.92 800
Feb 12, 2024 19.02 19.15 18.94 18.94 18.90 4,800
Feb 9, 2024 19.11 19.13 19.03 19.08 19.04 1,800
Feb 8, 2024 18.99 19.04 18.99 19.04 19.00 800
Feb 7, 2024 18.69 18.77 18.69 18.77 18.73 300
Feb 6, 2024 18.83 18.83 18.57 18.57 18.53 1,000
Feb 5, 2024 0.02 Dividend
Feb 5, 2024 19.26 19.31 19.20 19.31 19.27 1,400
Feb 2, 2024 18.71 18.71 18.65 18.65 18.59 1,300
Feb 1, 2024 17.96 17.97 17.80 17.88 17.82 3,100
Jan 31, 2024 18.28 18.28 18.15 18.16 18.10 1,200
Jan 30, 2024 18.66 18.81 18.51 18.51 18.45 1,100
Jan 29, 2024 18.74 18.74 18.74 18.74 18.68 400
Jan 26, 2024 19.20 19.20 19.13 19.13 19.07 1,800
Jan 25, 2024 19.20 19.20 19.05 19.05 18.99 2,100
Jan 24, 2024 19.51 19.56 19.50 19.50 19.44 1,300
Jan 23, 2024 19.16 19.20 19.16 19.20 19.14 300
Jan 22, 2024 19.00 19.01 18.94 19.01 18.95 1,000
Jan 19, 2024 19.43 19.47 19.29 19.29 19.23 1,400
Jan 18, 2024 19.02 19.25 19.01 19.25 19.19 3,500
Jan 17, 2024 18.98 18.98 18.95 18.98 18.92 1,900
Jan 16, 2024 18.61 18.86 18.61 18.86 18.80 8,900
Jan 12, 2024 18.39 18.39 18.36 18.37 18.31 1,100
Jan 11, 2024 18.70 18.81 18.48 18.48 18.42 1,700
Jan 10, 2024 18.72 18.88 18.72 18.88 18.82 1,600
Jan 9, 2024 18.80 18.85 18.75 18.82 18.76 3,200
Jan 8, 2024 19.11 19.11 18.80 18.91 18.85 3,600
Jan 5, 2024 18.95 19.03 18.54 19.03 18.97 2,200
Jan 4, 2024 18.90 19.01 18.83 18.93 18.87 3,300
Jan 3, 2024 18.58 18.58 18.37 18.37 18.31 800
Jan 2, 2024 18.47 18.47 18.47 18.47 18.41 200
Dec 29, 2023 18.18 18.31 18.18 18.31 18.26 600
Dec 28, 2023 5.70 Dividend
Dec 28, 2023 18.30 18.30 18.30 18.30 18.24 300
Dec 27, 2023 23.78 23.78 23.75 23.75 17.99 500
Dec 26, 2023 24.22 24.22 24.18 24.18 18.32 600
Dec 22, 2023 24.40 24.40 24.40 24.40 18.48 100
Dec 21, 2023 24.23 24.23 24.23 24.23 18.36 100
Dec 20, 2023 24.05 24.05 24.05 24.05 18.22 100
Dec 19, 2023 24.29 24.31 24.29 24.31 18.42 700
Dec 18, 2023 24.51 24.51 24.51 24.51 18.57 100
Dec 15, 2023 24.51 24.51 24.28 24.28 18.40 400
Dec 14, 2023 24.57 24.57 24.13 24.13 18.28 2,700
Dec 13, 2023 25.06 25.06 25.06 25.06 18.99 200
Dec 12, 2023 25.97 25.97 25.97 25.97 19.67 100
Dec 11, 2023 26.44 26.44 26.25 26.25 19.89 400
Dec 8, 2023 26.37 26.54 26.37 26.51 20.09 900
Dec 7, 2023 25.88 25.88 25.88 25.88 19.61 300
Dec 6, 2023 25.73 25.73 25.73 25.73 19.49 200
Dec 5, 2023 0.06 Dividend
Dec 5, 2023 26.04 26.04 26.04 26.04 19.73 300
Dec 4, 2023 26.66 26.80 26.66 26.76 20.23 700
Dec 1, 2023 26.84 26.84 26.23 26.26 19.86 1,500
Nov 30, 2023 26.77 27.00 26.77 27.00 20.42 1,200
Nov 29, 2023 26.78 26.78 26.62 26.62 20.13 200
Nov 28, 2023 26.95 26.97 26.93 26.93 20.36 700
Nov 27, 2023 27.64 27.64 27.18 27.18 20.55 1,100
Nov 24, 2023 27.94 27.94 27.94 27.94 21.13 100
Nov 22, 2023 27.40 27.57 27.40 27.57 20.85 600
Nov 21, 2023 27.52 27.61 27.52 27.61 20.88 500
Nov 20, 2023 27.66 27.66 27.66 27.66 20.91 200
Nov 17, 2023 28.01 28.01 27.90 27.90 21.09 1,600
Nov 16, 2023 28.01 28.01 27.99 27.99 21.16 600
Nov 15, 2023 28.66 28.72 28.66 28.69 21.69 1,000
Nov 14, 2023 28.12 28.12 27.95 27.96 21.14 1,700
Nov 13, 2023 29.51 29.51 29.47 29.47 22.28 400
Nov 10, 2023 29.08 29.08 29.02 29.02 21.94 1,200
Nov 9, 2023 28.95 28.95 28.95 28.95 21.89 100
Nov 8, 2023 28.35 28.35 28.10 28.10 21.24 300
Nov 7, 2023 28.61 28.61 28.61 28.61 21.64 200
Nov 6, 2023 29.26 29.26 29.26 29.26 22.13 100
Nov 3, 2023 0.05 Dividend
Nov 3, 2023 28.96 29.02 28.93 29.02 21.94 900
Nov 2, 2023 29.29 29.37 29.22 29.37 22.17 3,200
Nov 1, 2023 30.50 30.50 29.84 29.84 22.52 1,600
Oct 31, 2023 30.61 30.63 30.57 30.63 23.12 500
Oct 30, 2023 30.95 30.95 30.79 30.79 23.24 500
Oct 27, 2023 30.56 30.56 30.56 30.56 23.06 200
Oct 26, 2023 31.00 31.00 30.65 30.65 23.13 800
Oct 25, 2023 31.13 31.33 31.13 31.33 23.64 200
Oct 24, 2023 30.63 30.63 30.48 30.48 23.00 300
Oct 23, 2023 30.93 30.93 30.75 30.75 23.21 500
Oct 20, 2023 31.40 31.41 31.36 31.41 23.71 300
Oct 19, 2023 31.83 31.88 31.83 31.88 24.06 200
Oct 18, 2023 31.03 31.16 31.03 31.16 23.52 500
Oct 17, 2023 30.76 30.76 30.59 30.59 23.09 500
Oct 16, 2023 29.58 29.61 29.51 29.51 22.27 700
Oct 13, 2023 29.19 29.19 29.01 29.01 21.89 200
Oct 12, 2023 29.21 29.50 29.21 29.50 22.26 100
Oct 11, 2023 28.67 28.67 28.67 28.67 21.64 200
Oct 10, 2023 29.59 29.59 29.03 29.29 22.11 1,300
Oct 9, 2023 29.55 29.55 29.24 29.24 22.07 1,600
Oct 6, 2023 30.79 30.79 30.33 30.47 22.99 4,500
Oct 5, 2023 29.99 29.99 29.95 29.95 22.61 400
Oct 4, 2023 0.05 Dividend
Oct 4, 2023 30.54 30.54 30.13 30.13 22.74 4,400
Oct 3, 2023 30.15 30.84 30.15 30.80 23.21 1,200
Oct 2, 2023 29.10 29.81 29.10 29.66 22.35 2,600
Sep 29, 2023 28.58 28.58 28.58 28.58 21.54 100
Sep 28, 2023 28.72 28.72 28.72 28.72 21.64 300
Sep 27, 2023 28.75 28.98 28.75 28.98 21.84 700
Sep 26, 2023 28.31 28.44 28.31 28.44 21.43 700
Sep 25, 2023 28.52 28.52 28.52 28.52 21.49 100
Sep 22, 2023 27.43 27.43 27.43 27.43 20.67 100
Sep 21, 2023 27.45 27.56 27.45 27.56 20.77 1,100
Sep 20, 2023 26.35 26.70 26.33 26.70 20.11 700
Sep 19, 2023 26.56 26.56 26.56 26.56 20.01 100
Sep 18, 2023 26.24 26.24 26.24 26.24 19.77 200
Sep 15, 2023 26.38 26.38 26.37 26.37 19.87 300
Sep 14, 2023 26.19 26.19 26.19 26.19 19.73 100
Sep 13, 2023 26.08 26.12 26.08 26.12 19.68 200
Sep 12, 2023 26.24 26.24 26.24 26.24 19.77 100
Sep 11, 2023 26.53 26.53 26.53 26.53 19.99 100
Sep 8, 2023 26.27 26.27 26.27 26.27 19.79 100
Sep 7, 2023 26.35 26.35 26.35 26.35 19.85 200
Sep 6, 2023 0.05 Dividend
Sep 6, 2023 26.50 26.50 26.50 26.50 19.97 200
Sep 5, 2023 26.32 26.42 26.25 26.42 19.87 900
Sep 1, 2023 25.92 25.92 25.92 25.92 19.49 100
Aug 31, 2023 25.42 25.42 25.42 25.42 19.12 200
Aug 30, 2023 25.70 25.70 25.58 25.70 19.32 500
Aug 29, 2023 26.22 26.22 25.91 25.91 19.48 1,600
Aug 28, 2023 26.46 26.46 26.35 26.35 19.81 1,300
Aug 25, 2023 26.75 26.75 26.68 26.68 20.06 300
Aug 24, 2023 26.69 26.69 26.69 26.69 20.07 200
Aug 23, 2023 27.01 27.02 26.55 26.55 19.96 2,200
Aug 22, 2023 27.75 27.75 27.67 27.68 20.81 1,400
Aug 21, 2023 27.57 27.88 27.57 27.77 20.88 3,100
Aug 18, 2023 26.85 27.14 26.85 27.14 20.41 1,500
Aug 17, 2023 26.97 27.05 26.97 27.00 20.30 700
Aug 16, 2023 26.92 26.92 26.72 26.83 20.17 1,900
Aug 15, 2023 26.50 26.57 26.50 26.54 19.96 2,000
Aug 14, 2023 26.23 26.33 26.23 26.26 19.75 700
Aug 11, 2023 25.70 25.70 25.70 25.70 19.33 300
Aug 10, 2023 25.23 25.23 25.23 25.23 18.97 200
Aug 9, 2023 25.39 25.39 25.34 25.34 19.05 400
Aug 8, 2023 25.70 25.70 25.59 25.59 19.25 1,400
Aug 7, 2023 25.70 25.70 25.70 25.70 19.32 600
Aug 4, 2023 26.63 26.63 26.33 26.33 19.80 1,500
Aug 3, 2023 0.06 Dividend
Aug 3, 2023 25.84 25.85 25.84 25.85 19.44 700
Aug 2, 2023 25.49 25.49 25.49 25.49 19.12 200
Aug 1, 2023 25.04 25.06 24.98 24.98 18.73 1,100
Jul 31, 2023 25.06 25.06 25.06 25.06 18.80 900
Jul 28, 2023 25.23 25.36 25.23 25.30 18.97 1,000
Jul 27, 2023 24.26 24.35 24.26 24.35 18.27 900
Jul 26, 2023 24.75 24.75 24.68 24.68 18.52 400
Jul 25, 2023 24.42 24.42 24.42 24.42 18.32 800
Jul 24, 2023 24.39 24.39 24.32 24.35 18.26 1,300
Jul 21, 2023 24.39 24.39 24.39 24.39 18.29 100
Jul 20, 2023 23.79 23.79 23.73 23.73 17.80 500
Jul 19, 2023 24.08 24.08 24.08 24.08 18.06 200
Jul 18, 2023 24.12 24.12 24.12 24.12 18.09 200
Jul 17, 2023 24.23 24.23 24.23 24.23 18.17 200
Jul 14, 2023 24.03 24.03 23.96 23.96 17.97 400
Jul 13, 2023 24.59 24.59 24.59 24.59 18.44 300
Jul 12, 2023 25.28 25.28 25.27 25.28 18.96 3,400
Jul 11, 2023 25.59 25.59 25.59 25.59 19.19 100
Jul 10, 2023 25.23 25.27 25.01 25.17 18.88 19,900
Jul 7, 2023 25.36 25.40 25.36 25.38 19.03 400
Jul 6, 2023 0.08 Dividend
Jul 6, 2023 25.05 25.50 25.05 25.16 18.87 19,100
Jul 5, 2023 24.49 24.49 24.49 24.49 18.31 100
Jul 3, 2023 24.15 24.15 24.15 24.15 18.05 100
Jun 30, 2023 23.83 24.28 23.83 24.28 18.15 700
Jun 29, 2023 23.52 23.52 23.52 23.52 17.58 500
Jun 28, 2023 23.67 23.67 23.67 23.67 17.69 200
Jun 27, 2023 23.62 23.62 23.55 23.55 17.60 800
Jun 26, 2023 23.61 23.61 23.61 23.61 17.65 200
Jun 23, 2023 23.87 23.88 23.87 23.88 17.85 100
Jun 22, 2023 23.53 23.53 23.53 23.53 17.59 100
Jun 21, 2023 23.80 23.80 23.80 23.80 17.79 -
Jun 20, 2023 24.14 24.14 24.14 24.14 18.04 100
Jun 16, 2023 24.07 24.07 24.07 24.07 17.99 100
Jun 15, 2023 24.12 24.12 24.12 24.12 18.03 200
Jun 14, 2023 24.55 24.63 24.52 24.63 18.41 600
Jun 13, 2023 24.10 24.10 24.10 24.10 18.01 200
Jun 12, 2023 24.04 24.10 24.04 24.10 18.01 100
Jun 9, 2023 23.88 23.88 23.88 23.88 17.85 100
Jun 8, 2023 24.64 24.64 24.64 24.64 18.42 100
Jun 7, 2023 23.71 23.71 23.71 23.71 17.72 100
Jun 6, 2023 23.83 23.83 23.83 23.83 17.81 100
Jun 5, 2023 0.08 Dividend
Jun 5, 2023 24.16 24.16 24.11 24.11 18.02 100
Jun 2, 2023 23.79 23.83 23.68 23.75 17.69 1,700
Jun 1, 2023 24.27 24.27 23.90 23.90 17.80 500
May 31, 2023 24.42 24.42 24.42 24.42 18.19 -
May 30, 2023 25.17 25.17 25.00 25.01 18.63 800
May 26, 2023 25.37 25.37 25.37 25.37 18.90 100
May 25, 2023 24.57 24.57 24.57 24.57 18.30 100
May 24, 2023 24.34 24.34 24.34 24.34 18.13 100
May 23, 2023 24.35 24.35 24.26 24.26 18.07 200
May 22, 2023 24.36 24.36 24.36 24.36 18.15 100
May 19, 2023 23.83 23.83 23.83 23.83 17.75 -
May 18, 2023 23.40 23.40 23.34 23.34 17.39 300
May 17, 2023 23.31 23.32 23.26 23.26 17.33 300
May 16, 2023 22.90 22.90 22.90 22.90 17.06 100
May 15, 2023 22.87 22.87 22.87 22.87 17.04 100
May 12, 2023 22.62 22.68 22.62 22.68 16.89 100
May 11, 2023 22.78 22.85 22.78 22.78 16.97 400
May 10, 2023 23.32 23.32 23.32 23.32 17.37 100
May 9, 2023 23.46 23.46 23.42 23.42 17.45 300
May 8, 2023 23.06 23.06 23.06 23.06 17.17 200
May 5, 2023 22.86 22.86 22.77 22.77 16.96 500
May 4, 2023 23.02 23.02 22.95 22.95 17.10 300
May 3, 2023 0.07 Dividend
May 3, 2023 23.00 23.00 23.00 23.00 17.13 100
May 2, 2023 23.78 23.78 23.67 23.67 17.58 200
May 1, 2023 23.10 23.10 23.10 23.10 17.16 100
Apr 28, 2023 23.02 23.02 23.02 23.02 17.10 -
Apr 27, 2023 23.41 23.41 23.41 23.41 17.39 100
Apr 26, 2023 23.34 23.35 23.34 23.35 17.34 200
Apr 25, 2023 23.15 23.15 23.15 23.15 17.19 100
Apr 24, 2023 23.51 23.51 23.39 23.39 17.37 200
Apr 21, 2023 23.77 23.77 23.77 23.77 17.66 100
Apr 20, 2023 23.61 23.61 23.58 23.58 17.52 700
Apr 19, 2023 23.79 23.79 23.64 23.64 17.56 300

Related Tickers