NYSE Arca · XTR · ETF
Global X S&P 500 Tail Risk ETF (XTR) ETF price history
Every NYSE Arca trading session of Global X S&P 500 Tail Risk ETF from Sep 7, 2021 to Sep 25, 2026: 1,269 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
XTR adjusted close, 2021 to 2026
- $29.39
- All time high, 2026
- $30.16
- 52 week high, $24.56 low
- 1,269
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
XTR key facts
- Global X S&P 500 Tail Risk ETF (XTR) closed at $29.12 on Sep 25, 2026 on NYSE Arca.
- XTR's all time high close is $29.39, set on Aug 13, 2026; its all time low close is $15.20 on Oct 14, 2022.
- XTR's 52 week range is $24.56 to $30.16.
- XTR returned +13.8% over the year to Sep 25, 2026 and +60.4% over five years.
- Since Sep 7, 2021 XTR returned +58%, +9.4% a year compounded.
- XTR's deepest drawdown was -20.8% from Dec 29, 2021 to Oct 14, 2022.
- DataCedar holds 1,269 daily sessions of XTR history from Sep 7, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XTR price chart, 2021 to 2026
XTR returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +4.3% |
| 6 months | +15.3% |
| Year to date | +9.6% |
| 1 year | +13.8% |
| 3 years | +67.2% |
| 5 years | +60.4% |
| 10 years | n/a |
| Since Sep 7, 2021 | +57.7% |
| Compound annual growth, 5.0 years | +9.4% |
XTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.39 on Aug 13, 2026
- All time low close
- $15.20 on Oct 14, 2022
- 52 week high
- $30.16 on Jun 1, 2026
- 52 week low
- $24.56 on Mar 30, 2026
- Deepest drawdown
- -20.8% from Dec 29, 2021 to Oct 14, 2022, recovered Jan 19, 2024
- Best single session
- +4.8% on Nov 10, 2022
- Worst single session
- -4.1% on Sep 13, 2022
- Volatility, 1 year annualised
- 11.8%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2024, +22%
- Worst calendar year
- 2022, -18%
XTR 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 Sep 7, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.38 | $30.16 | $24.56 | $29.12 | +10.4% | 400.3K | 184 |
| 2025 | $23.03 | $26.71 | $20.51 | $26.37 | +13.7% | 257.4K | 250 |
| 2024 | $18.95 | $24.08 | $18.75 | $23.20 | +21.8% | 254.2K | 252 |
| 2023 | $15.67 | $19.14 | $15.59 | $19.04 | +21.2% | 63.9K | 250 |
| 2022 | $19.10 | $19.20 | $15.20 | $15.71 | -17.7% | 116K | 251 |
| 2021 | $18.60 | $19.23 | $17.62 | $19.09 | n/a | 89.3K | 82 |
XTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $29.12 | +0.5% |
| August 2026 | $28.97 | +2.6% |
| July 2026 | $28.24 | -0.6% |
| June 2026 | $28.40 | -1.1% |
| May 2026 | $28.72 | +4.9% |
| April 2026 | $27.39 | +9.4% |
| March 2026 | $25.04 | -5.4% |
| February 2026 | $26.47 | -0.7% |
| January 2026 | $26.67 | +1.1% |
| December 2025 | $26.37 | -0.1% |
| November 2025 | $26.39 | -0.2% |
| October 2025 | $26.43 | +2.1% |
About the XTR data
Daily bars. 1,269 sessions from Sep 7, 2021 to Sep 25, 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 13, 2026 forward, most recent session Sep 25, 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 Sep 7, 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/XTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XSW State Street SPDR S&P Software & Services ETF
- XTEN BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF
- XTL State Street SPDR S&P Telecom ETF
- XTN State Street SPDR S&P Transportation ETF
- XTRE BondBloxx Bloomberg Three Year Target Duration US Treasury ETF
- XTWO BondBloxx Bloomberg Two Year Target Duration US Treasury ETF
- XTWY BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF
- XUDV Franklin U.S. Dividend Booster Index ETF
Common questions
XTR share price history
