NYSE Arca · XCLR · ETF
Global X S&P 500 Collar 95-110 ETF (XCLR) ETF price history
Every NYSE Arca trading session of Global X S&P 500 Collar 95-110 ETF from Mar 25, 2021 to Sep 28, 2026: 1,384 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XCLR adjusted close, 2021 to 2026
- $32.27
- All time high, 2021
- $28.40
- 52 week high, $25.05 low
- 1,384
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
XCLR key facts
- Global X S&P 500 Collar 95-110 ETF (XCLR) closed at $27.95 on Sep 28, 2026 on NYSE Arca.
- XCLR's all time high close is $32.27, set on Aug 26, 2021; its all time low close is $17.19 on Oct 14, 2022.
- XCLR's 52 week range is $25.05 to $28.40.
- XCLR returned +6.1% over the year to Sep 28, 2026 and +47.3% over five years.
- Since Mar 25, 2021 XCLR returned -2%, -0.4% a year compounded.
- XCLR's deepest drawdown was -46.7% from Sep 1, 2021 to Oct 14, 2022.
- DataCedar holds 1,384 daily sessions of XCLR history from Mar 25, 2021 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
XCLR price chart, 2021 to 2026
XCLR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +2.9% |
| 6 months | +11.2% |
| Year to date | +3.5% |
| 1 year | +6.1% |
| 3 years | +50.8% |
| 5 years | +47.3% |
| 10 years | n/a |
| Since Mar 25, 2021 | -2.4% |
| Compound annual growth, 5.5 years | -0.4% |
XCLR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.27 on Aug 26, 2021
- All time low close
- $17.19 on Oct 14, 2022
- 52 week high
- $28.40 on Aug 13, 2026
- 52 week low
- $25.05 on Mar 30, 2026
- Deepest drawdown
- -46.7% from Sep 1, 2021 to Oct 14, 2022, not yet recovered
- Best single session
- +3.5% on Nov 10, 2022
- Worst single session
- -39.1% on Sep 2, 2021
- Volatility, 1 year annualised
- 9.0%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2024, +21%
- Worst calendar year
- 2022, -13%
XCLR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 25, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.86 | $28.40 | $25.05 | $27.95 | +4.0% | 271K | 185 |
| 2025 | $24.40 | $27.16 | $22.05 | $26.87 | +10.3% | 692.7K | 250 |
| 2024 | $20.06 | $25.27 | $19.92 | $24.37 | +20.7% | 230.2K | 252 |
| 2023 | $17.43 | $20.24 | $17.35 | $20.19 | +15.6% | 124.6K | 250 |
| 2022 | $20.11 | $20.16 | $17.19 | $17.46 | -12.9% | 162K | 251 |
| 2021 | $28.65 | $32.27 | $18.79 | $20.06 | n/a | 197.2K | 196 |
XCLR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.95 | -0.2% |
| August 2026 | $28.00 | +2.2% |
| July 2026 | $27.40 | -0.4% |
| June 2026 | $27.51 | +0.2% |
| May 2026 | $27.47 | +1.9% |
| April 2026 | $26.97 | +6.1% |
| March 2026 | $25.43 | -5.3% |
| February 2026 | $26.85 | -1.2% |
| January 2026 | $27.17 | +1.1% |
| December 2025 | $26.87 | -0.1% |
| November 2025 | $26.89 | -0.3% |
| October 2025 | $26.96 | +1.9% |
About the XCLR data
Daily bars. 1,384 sessions from Mar 25, 2021 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XCLR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XC WisdomTree True Emerging Markets Fund
- XCCC BondBloxx CCC-Rated USD High Yield Corporate Bond ETF
- XCEM Columbia EM Core ex-China ETF
- XCHG AB US Equity ETF
- XCOR FundX ETF
- XES State Street SPDR S&P Oil & Gas Equipment & Services ETF
- XFIV BondBloxx Bloomberg Five Year Target Duration US Treasury ETF
- XFLX FundX Flexible ETF
Common questions
XCLR share price history
