Skip to main content

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

30.07 +0.12 (+0.40%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 24.62 24.71 24.62 24.71 32,459 +0.14(+0.56%)
Apr 27, 2023 24.58 24.58 24.58 24.58 57 +0.34(+1.39%)
Apr 26, 2023 24.24 24.24 24.24 24.24 0 -0.08(-0.32%)
Apr 25, 2023 24.32 24.32 24.32 24.32 0 -0.26(-1.06%)
Apr 24, 2023 24.58 24.58 24.58 24.58 0 +0.01(+0.05%)
Apr 21, 2023 24.56 24.56 24.56 24.56 0 +0.02(+0.09%)
Apr 20, 2023 24.54 24.54 24.54 24.54 0 -0.08(-0.34%)
Apr 19, 2023 24.62 24.62 24.62 24.62 1,014 +0.02(+0.09%)
Apr 18, 2023 24.62 24.62 24.60 24.60 15,216 +0.02(+0.08%)
Apr 17, 2023 24.58 24.58 24.58 24.58 9 +0.07(+0.28%)
Apr 14, 2023 24.48 24.52 24.48 24.52 155 -0.03(-0.11%)
Apr 13, 2023 24.54 24.54 24.54 24.54 1 +0.22(+0.89%)
Apr 12, 2023 24.38 24.38 24.33 24.33 155 -0.06(-0.25%)
Apr 11, 2023 24.34 24.39 24.34 24.39 1,222 +0.01(+0.06%)
Apr 10, 2023 24.37 24.37 24.37 24.37 4 +0.01(+0.04%)
Apr 06, 2023 24.36 24.36 24.36 24.36 101 +0.05(+0.19%)
Apr 05, 2023 24.32 24.32 24.32 24.32 1 -0.01(-0.05%)
Apr 04, 2023 24.33 24.33 24.33 24.33 0 -0.10(-0.39%)
Apr 03, 2023 24.43 24.43 24.43 24.43 3 +0.08(+0.31%)
Mar 31, 2023 24.35 24.35 24.35 24.35 101 +0.21(+0.87%)
Mar 30, 2023 24.14 24.14 24.14 24.14 0 +0.09(+0.36%)
Mar 29, 2023 24.05 24.05 24.05 24.05 101 +0.21(+0.88%)
Mar 28, 2023 23.85 23.85 23.85 23.85 2 -0.05(-0.21%)
Mar 27, 2023 23.90 23.90 23.90 23.90 25 +0.04(+0.16%)
Mar 24, 2023 23.72 23.86 23.72 23.86 307 +0.05(+0.20%)
Mar 23, 2023 23.81 23.81 23.81 23.81 0 +0.04(+0.16%)
Mar 22, 2023 23.77 23.77 23.77 23.77 1 -0.21(-0.87%)
Mar 21, 2023 23.98 23.98 23.98 23.98 0 +0.15(+0.64%)
Mar 20, 2023 23.83 23.83 23.83 23.83 0 +0.09(+0.38%)
Mar 17, 2023 23.74 23.74 23.74 23.74 101 -0.22(-0.91%)
Mar 16, 2023 23.96 23.96 23.96 23.96 0 +0.47(+1.99%)
Mar 15, 2023 23.49 23.49 23.49 23.49 0 -0.20(-0.85%)
Mar 14, 2023 23.69 23.69 23.69 23.69 3 +0.33(+1.43%)
Mar 13, 2023 23.43 23.47 23.36 23.36 1,549 -0.03(-0.12%)
Mar 10, 2023 23.39 23.39 23.39 23.39 101 -0.34(-1.45%)
Mar 09, 2023 24.22 24.22 23.73 23.73 405 -0.41(-1.71%)
Mar 08, 2023 24.14 24.14 24.14 24.14 0 +0.03(+0.13%)
Mar 07, 2023 24.11 24.11 24.11 24.11 0 -0.36(-1.47%)
Mar 06, 2023 24.47 24.47 24.47 24.47 0 +0.03(+0.11%)
Mar 03, 2023 24.39 24.44 24.39 24.44 212 +0.37(+1.53%)
Mar 02, 2023 24.08 24.08 24.08 24.08 0 +0.17(+0.72%)
Mar 01, 2023 23.90 23.90 23.90 23.90 4 -0.15(-0.61%)
Feb 28, 2023 24.05 24.05 24.05 24.05 1 -0.03(-0.11%)
Feb 27, 2023 24.08 24.08 24.08 24.08 8 +0.06(+0.26%)
Feb 24, 2023 23.90 24.02 23.90 24.02 839 -0.25(-1.02%)
Feb 23, 2023 24.26 24.26 24.26 24.26 20 +0.13(+0.54%)
Feb 22, 2023 24.13 24.13 24.13 24.13 0 -0.05(-0.21%)
Feb 21, 2023 24.18 24.18 24.18 24.18 6 -0.40(-1.61%)
Feb 17, 2023 24.55 24.58 24.55 24.58 104 -0.06(-0.23%)
Feb 16, 2023 24.64 24.64 24.63 24.63 101 -0.20(-0.81%)
Feb 15, 2023 24.84 24.84 24.84 24.84 6 +0.02(+0.09%)
Feb 14, 2023 24.81 24.81 24.81 24.81 8 +0.07(+0.28%)
Feb 13, 2023 24.74 24.74 24.74 24.74 0 +0.18(+0.72%)
Feb 10, 2023 24.57 24.57 24.57 24.57 101 +0.03(+0.14%)
Feb 09, 2023 24.77 24.77 24.53 24.53 103 -0.14(-0.55%)
Feb 08, 2023 24.67 24.67 24.67 24.67 0 -0.17(-0.69%)
Feb 07, 2023 24.84 24.84 24.84 24.84 1 +0.20(+0.81%)
Feb 06, 2023 24.64 24.64 24.64 24.64 120 -0.10(-0.39%)
Feb 03, 2023 24.73 24.73 24.73 24.73 101 -0.12(-0.50%)
Feb 02, 2023 24.86 24.86 24.86 24.86 0 +0.20(+0.81%)
Feb 01, 2023 24.66 24.66 24.66 24.66 0 +0.19(+0.76%)
Jan 31, 2023 24.47 24.47 24.47 24.47 0 +0.24(+0.99%)
Jan 30, 2023 24.23 24.23 24.23 24.23 2 -0.23(-0.92%)
Jan 27, 2023 24.46 24.46 24.46 24.46 0 +0.06(+0.25%)
Jan 26, 2023 24.40 24.40 24.40 24.40 29 +0.19(+0.76%)
Jan 25, 2023 24.00 24.21 24.00 24.21 1,040 -0.02(-0.07%)
Jan 24, 2023 24.23 24.23 24.23 24.23 0 -0.01(-0.02%)
Jan 23, 2023 24.23 24.23 24.23 24.23 1 +0.20(+0.84%)
Jan 20, 2023 23.64 24.03 23.57 24.03 1,832 +0.29(+1.24%)
Jan 19, 2023 23.74 23.74 23.74 23.74 1 -0.11(-0.48%)
Jan 18, 2023 23.85 23.85 23.85 23.85 0 -0.25(-1.04%)
Jan 17, 2023 24.15 24.15 24.10 24.10 277 -0.03(-0.12%)
Jan 13, 2023 24.13 24.13 24.13 24.13 101 +0.09(+0.36%)
Jan 12, 2023 24.05 24.05 24.05 24.05 0 +0.06(+0.27%)
Jan 11, 2023 23.98 23.98 23.98 23.98 10 +0.19(+0.78%)
Jan 10, 2023 23.80 23.80 23.80 23.80 29 +0.09(+0.40%)
Jan 09, 2023 23.70 23.70 23.70 23.70 4 -0.00(-0.01%)
Jan 06, 2023 23.70 23.70 23.70 23.70 101 +0.32(+1.38%)
Jan 05, 2023 23.40 23.40 23.38 23.38 1,124 -0.15(-0.63%)
Jan 04, 2023 23.53 23.53 23.53 23.53 6 +0.07(+0.29%)
Jan 03, 2023 23.46 23.46 23.46 23.46 9 -0.04(-0.19%)
Dec 30, 2022 23.50 23.50 23.50 23.50 101 -0.06(-0.26%)
Dec 29, 2022 23.56 23.56 23.56 23.56 1 +0.24(+1.01%)
Dec 28, 2022 23.41 23.41 23.33 23.33 103 -0.16(-0.70%)
Dec 27, 2022 23.49 23.49 23.49 23.49 20 -0.05(-0.20%)
Dec 23, 2022 23.54 23.54 23.54 23.54 102 +0.08(+0.34%)
Dec 22, 2022 23.46 23.46 23.46 23.46 0 -0.18(-0.76%)
Dec 21, 2022 23.89 23.89 23.64 23.64 510 +0.17(+0.72%)
Dec 20, 2022 23.47 23.47 23.47 23.47 2 -0.01(-0.04%)
Dec 19, 2022 23.49 23.49 23.48 23.48 223 -0.14(-0.57%)
Dec 16, 2022 23.62 23.62 23.62 23.62 102 -0.31(-1.28%)
Dec 15, 2022 23.92 23.92 23.92 23.92 1 -0.64(-2.62%)
Dec 14, 2022 24.55 24.57 24.55 24.57 102 -0.12(-0.48%)
Dec 13, 2022 24.56 24.68 24.56 24.68 102 +0.22(+0.89%)
Dec 12, 2022 24.47 24.47 24.47 24.47 0 +0.28(+1.18%)
Dec 09, 2022 24.42 24.43 24.18 24.18 14,092 -0.13(-0.52%)
Dec 08, 2022 24.31 24.31 24.31 24.31 2 +0.16(+0.66%)
Dec 07, 2022 24.15 24.15 24.15 24.15 2 -0.06(-0.26%)
Dec 06, 2022 24.14 24.21 24.14 24.21 104 -0.32(-1.30%)
Dec 05, 2022 24.53 24.53 24.53 24.53 2 -0.41(-1.65%)
Dec 02, 2022 24.85 24.94 24.85 24.94 255 -0.02(-0.09%)
Dec 01, 2022 24.99 24.99 24.97 24.97 838 +0.03(+0.13%)
Nov 30, 2022 24.93 24.93 24.93 24.93 2 +0.61(+2.53%)
Nov 29, 2022 24.32 24.32 24.32 24.32 357 -0.04(-0.15%)
Nov 28, 2022 24.36 24.36 24.36 24.36 2 -0.34(-1.37%)
Nov 25, 2022 24.70 24.70 24.70 24.70 0 +0.01(+0.03%)
Nov 23, 2022 24.69 24.69 24.69 24.69 0 +0.12(+0.50%)
Nov 22, 2022 24.56 24.56 24.56 24.56 38 +0.27(+1.12%)
Nov 21, 2022 24.29 24.29 24.29 24.29 0 -0.06(-0.23%)
Nov 18, 2022 24.34 24.35 24.34 24.35 102 +0.11(+0.46%)
Nov 17, 2022 24.24 24.24 24.24 24.24 0 -0.07(-0.28%)
Nov 16, 2022 24.30 24.30 24.30 24.30 0 -0.18(-0.72%)
Nov 15, 2022 24.48 24.48 24.48 24.48 10 +0.14(+0.59%)
Nov 14, 2022 24.34 24.34 24.34 24.34 0 -0.15(-0.59%)
Nov 11, 2022 24.29 24.48 24.29 24.48 206 +0.19(+0.78%)
Nov 10, 2022 24.29 24.29 24.29 24.29 3 +0.82(+3.51%)
Nov 09, 2022 23.47 23.47 23.47 23.47 0 -0.31(-1.31%)
Nov 08, 2022 23.78 23.78 23.78 23.78 2 +0.11(+0.47%)
Nov 07, 2022 23.67 23.67 23.67 23.67 0 +0.14(+0.60%)
Nov 04, 2022 23.53 23.53 23.53 23.53 102 +0.15(+0.63%)
Nov 03, 2022 23.38 23.38 23.38 23.38 1 -0.18(-0.75%)
Nov 02, 2022 23.56 23.56 23.56 23.56 0 -0.36(-1.52%)
Nov 01, 2022 23.92 23.92 23.92 23.92 0 -0.06(-0.25%)
Oct 31, 2022 23.98 23.98 23.98 23.98 123 -0.11(-0.47%)
Oct 28, 2022 24.09 24.09 24.09 24.09 102 +0.35(+1.47%)
Oct 27, 2022 23.75 23.75 23.75 23.75 1 -0.11(-0.45%)
Oct 26, 2022 23.85 23.85 23.85 23.85 1 -0.09(-0.37%)
Oct 25, 2022 23.94 23.94 23.94 23.94 1 +0.20(+0.86%)
Oct 24, 2022 23.74 1 +0.13(+0.55%)
Oct 21, 2022 23.61 23.61 23.61 23.61 0 +0.27(+1.17%)
Oct 20, 2022 23.33 23.33 23.33 23.33 0 -0.09(-0.36%)
Oct 19, 2022 23.42 23.42 23.42 23.42 0 -0.08(-0.32%)
Oct 18, 2022 23.50 23.50 23.50 23.50 0 +0.11(+0.46%)
Oct 17, 2022 23.39 23.39 23.39 23.39 0 +0.25(+1.10%)
Oct 14, 2022 23.13 23.13 23.13 23.13 102 -0.27(-1.15%)
Oct 13, 2022 23.37 23.40 23.37 23.40 1,020 +0.26(+1.12%)
Oct 12, 2022 23.14 23.14 23.14 23.14 0 -0.03(-0.11%)
Oct 11, 2022 23.19 23.19 23.17 23.17 3,062 -0.07(-0.31%)
Oct 10, 2022 23.24 23.24 23.24 23.24 21 -0.07(-0.30%)
Oct 07, 2022 23.31 23.31 23.31 23.31 102 -0.35(-1.48%)
Oct 06, 2022 23.66 23.66 23.66 23.66 3 -0.10(-0.43%)
Oct 05, 2022 23.69 23.77 23.64 23.77 1,255 -0.01(-0.06%)
Oct 04, 2022 23.78 23.78 23.78 23.78 1 +0.36(+1.54%)
Oct 03, 2022 23.42 23.42 23.42 23.42 0 +0.23(+1.00%)
Sep 30, 2022 23.19 23.19 23.19 23.19 102 -0.17(-0.71%)
Sep 29, 2022 23.35 23.35 23.35 23.35 1 -0.26(-1.10%)
Sep 28, 2022 23.61 23.61 23.61 23.61 2 +0.21(+0.91%)
Sep 27, 2022 23.40 23.40 23.40 23.40 29 -0.03(-0.11%)
Sep 26, 2022 23.43 23.43 23.43 23.43 2 -0.06(-0.27%)
Sep 23, 2022 23.46 23.49 23.40 23.49 1,195 -0.22(-0.94%)
Sep 22, 2022 23.71 23.71 23.71 23.71 51 -0.13(-0.55%)
Sep 21, 2022 23.84 23.84 23.84 23.84 3 -0.18(-0.74%)
Sep 20, 2022 24.02 24.02 24.02 24.02 0 -0.13(-0.52%)
Sep 19, 2022 24.15 24.15 24.15 24.15 64 +0.07(+0.27%)
Sep 16, 2022 24.08 24.08 24.08 24.08 102 -0.28(-1.14%)
Sep 15, 2022 24.30 24.36 24.30 24.36 206 -0.22(-0.88%)
Sep 14, 2022 24.57 24.57 24.57 24.57 62 +0.09(+0.39%)
Sep 13, 2022 24.49 24.49 24.48 24.48 1,041 -0.51(-2.04%)
Sep 12, 2022 24.99 24.99 24.99 24.99 8 +0.06(+0.26%)
Sep 09, 2022 24.93 24.93 24.93 24.93 102 +0.21(+0.83%)
Sep 08, 2022 24.72 24.72 24.72 24.72 4 +0.11(+0.45%)
Sep 07, 2022 24.61 24.61 24.61 24.61 82 +0.36(+1.49%)
Sep 06, 2022 24.25 24.25 24.25 24.25 9 -0.06(-0.23%)
Sep 02, 2022 24.30 24.30 24.30 24.30 102 -0.15(-0.61%)
Sep 01, 2022 24.45 24.45 24.45 24.45 1 +0.01(+0.05%)
Aug 31, 2022 24.44 24.44 24.44 24.44 9 -0.04(-0.15%)
Aug 30, 2022 24.47 24.47 24.47 24.47 1 -0.15(-0.61%)
Aug 29, 2022 24.62 24.62 24.62 24.62 14 -0.04(-0.15%)
Aug 26, 2022 24.63 24.66 24.63 24.66 109 -0.24(-0.97%)
Aug 25, 2022 24.90 24.90 24.90 24.90 1 +0.08(+0.32%)
Aug 24, 2022 24.82 24.82 24.82 24.82 0 +0.04(+0.18%)
Aug 23, 2022 24.78 24.78 24.78 24.78 2 +0.00(+0.02%)
Aug 22, 2022 24.77 24.77 24.77 24.77 0 -0.13(-0.53%)
Aug 19, 2022 24.91 24.91 24.91 24.91 102 -0.04(-0.18%)
Aug 18, 2022 24.95 24.95 24.95 24.95 2 +0.03(+0.12%)
Aug 17, 2022 24.92 24.92 24.92 24.92 0 -0.02(-0.08%)
Aug 16, 2022 24.94 24.94 24.94 24.94 0 +0.01(+0.06%)
Aug 15, 2022 24.93 24.93 24.93 24.93 1 +0.01(+0.06%)
Aug 12, 2022 24.81 24.91 24.81 24.91 916 +0.09(+0.35%)
Aug 11, 2022 24.82 24.82 24.82 24.82 4 +0.01(+0.04%)
Aug 10, 2022 24.76 24.81 24.76 24.81 10,473 +0.16(+0.64%)
Aug 09, 2022 24.66 24.66 24.66 24.66 0 -0.03(-0.12%)
Aug 08, 2022 24.68 24.68 24.68 24.68 0 +0.00(+0.00%)
Aug 05, 2022 24.68 24.68 24.68 24.68 102 +0.02(+0.08%)
Aug 04, 2022 24.67 24.67 24.67 24.67 0 -0.01(-0.03%)
Aug 03, 2022 24.67 24.67 24.67 24.67 56 +0.14(+0.59%)
Aug 02, 2022 24.53 24.53 24.53 24.53 0 -0.05(-0.22%)
Aug 01, 2022 24.58 24.58 24.58 24.58 2 -0.04(-0.14%)
Jul 29, 2022 24.59 24.62 24.59 24.62 383 +0.13(+0.52%)
Jul 28, 2022 24.49 24.49 24.49 24.49 3 +0.11(+0.44%)
Jul 27, 2022 24.38 24.38 24.38 24.38 0 +0.30(+1.25%)
Jul 26, 2022 24.08 24.08 24.08 24.08 25 -0.12(-0.51%)
Jul 25, 2022 24.18 24.20 24.18 24.20 263 +0.03(+0.12%)
Jul 22, 2022 24.18 24.18 24.18 24.18 102 -0.09(-0.36%)
Jul 21, 2022 24.26 24.26 24.26 24.26 0 +0.11(+0.45%)
Jul 20, 2022 24.16 24.16 24.16 24.16 62 +0.07(+0.29%)
Jul 19, 2022 24.08 24.08 24.08 24.08 1 +0.31(+1.29%)
Jul 18, 2022 23.78 23.78 23.78 23.78 2 -0.09(-0.38%)
Jul 15, 2022 23.87 23.87 23.87 23.87 0 +0.23(+0.98%)
Jul 14, 2022 23.64 23.64 23.64 23.64 87 -0.02(-0.11%)
Jul 13, 2022 23.66 23.71 23.66 23.66 763 -0.07(-0.28%)
Jul 12, 2022 23.73 23.73 23.73 23.73 110 -0.11(-0.44%)
Jul 11, 2022 23.83 23.83 23.83 23.83 4 -0.14(-0.58%)
Jul 08, 2022 23.97 23.97 23.97 23.97 102 +0.00(+0.02%)
Jul 07, 2022 23.97 23.97 23.97 23.97 0 +0.18(+0.76%)
Jul 06, 2022 23.79 23.79 23.79 23.79 19 +0.04(+0.18%)
Jul 05, 2022 23.74 23.74 23.74 23.74 0 +0.02(+0.09%)
Jul 01, 2022 23.72 23.72 23.72 23.72 0 +0.13(+0.56%)
Jun 30, 2022 23.62 23.62 23.59 23.59 1,670 -0.11(-0.45%)
Jun 29, 2022 23.64 23.70 23.64 23.70 630 -0.02(-0.08%)
Jun 28, 2022 23.81 23.81 23.72 23.72 2,176 -0.18(-0.76%)
Jun 27, 2022 23.90 23.90 23.90 23.90 25 -0.02(-0.09%)
Jun 24, 2022 23.92 23.92 23.92 23.92 0 +0.30(+1.25%)
Jun 23, 2022 23.63 23.63 23.63 23.63 0 +0.08(+0.36%)
Jun 22, 2022 23.53 23.54 23.53 23.54 251 +0.01(+0.04%)
Jun 21, 2022 23.54 23.54 23.53 23.53 435 +0.24(+1.02%)
Jun 17, 2022 23.24 23.29 23.23 23.29 1,957 +0.07(+0.29%)
Jun 16, 2022 23.23 23.23 23.23 23.23 0 -0.01(-0.06%)
Jun 15, 2022 23.24 23.24 23.24 23.24 37 +0.01(+0.06%)
Jun 14, 2022 23.23 23.23 23.23 23.23 25 +0.00(+0.00%)
Jun 13, 2022 23.23 23.23 23.23 23.23 50 -0.02(-0.11%)
Jun 10, 2022 23.22 23.25 23.22 23.25 118 -0.05(-0.20%)
Jun 09, 2022 23.31 23.31 23.30 23.30 647 -0.08(-0.36%)
Jun 08, 2022 23.38 23.38 23.38 23.38 74 -0.12(-0.50%)
Jun 07, 2022 23.50 23.50 23.50 23.50 8 +0.06(+0.26%)
Jun 06, 2022 23.41 23.44 23.40 23.44 2,034 +0.01(+0.02%)
Jun 03, 2022 23.38 23.43 23.38 23.43 240 -0.17(-0.71%)
Jun 02, 2022 23.53 23.60 23.53 23.60 1,845 +0.13(+0.57%)
Jun 01, 2022 23.47 23.47 23.47 23.47 0 -0.08(-0.36%)
May 31, 2022 23.56 23.56 23.55 23.55 1,922 -0.04(-0.16%)
May 27, 2022 23.54 23.59 23.54 23.59 122 +0.14(+0.59%)
May 26, 2022 23.45 23.45 23.45 23.45 1 +0.09(+0.40%)
May 25, 2022 23.36 23.36 23.36 23.36 4 +0.04(+0.17%)
May 24, 2022 23.32 23.32 23.32 23.32 5 -0.03(-0.15%)
May 23, 2022 23.33 23.35 23.33 23.35 184 +0.05(+0.21%)
May 20, 2022 23.31 23.31 23.31 23.31 6 -0.01(-0.06%)
May 19, 2022 23.31 23.32 23.31 23.32 948 -0.03(-0.13%)
May 18, 2022 23.33 23.35 23.33 23.35 155 -0.21(-0.89%)
May 17, 2022 23.56 23.56 23.56 23.56 2 +0.11(+0.46%)
May 16, 2022 23.48 23.51 23.45 23.45 1,012 -0.06(-0.25%)
May 13, 2022 23.51 23.51 23.51 23.51 102 +0.11(+0.48%)
May 12, 2022 23.38 23.44 23.37 23.40 3,152 -0.04(-0.19%)
May 11, 2022 23.52 23.52 23.44 23.44 786 -0.10(-0.42%)
May 10, 2022 23.54 23.54 23.54 23.54 32 -0.03(-0.13%)
May 09, 2022 23.62 23.63 23.57 23.57 333 -0.24(-1.02%)
May 06, 2022 23.81 23.81 23.81 23.81 102 -0.08(-0.32%)
May 05, 2022 23.89 23.89 23.89 23.89 2 -0.41(-1.69%)
May 04, 2022 23.96 24.30 23.93 24.30 357 +0.33(+1.36%)
May 03, 2022 23.97 23.97 23.97 23.97 2 +0.03(+0.11%)
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.