American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Global X S&P 500 Collar 95-110 ETF

XCLR Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

XCLR historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of XCLR by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
XCLR Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
XCLR Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
XCLR Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in XCLR holdings by institutional investors

Insider Trading

Quarterly net insider trading by XCLR's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for XCLR

Quiver Logo

No former government officials on record as having lobbied for XCLR

Revolving Door Dashboard
Corporate Lobbying

XCLR Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

XCLR Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
XCLR Income Statement
XCLR Balance Sheet
XCLR Cash Flow
U.S. Patents

New XCLR patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to XCLR from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
XCLR News

Recent insights relating to XCLR

CNBC Recommendations

Recent picks made for XCLR stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in XCLR

XCLR Analyst Ratings

XCLR Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
XCLR Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $XCLR stock a Buy, Sell, or Hold?

  • What is the price target for $XCLR stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

XCLR Top Shareholders
Shareholder
Shares Held
XCLR Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $XCLR stock?

  • Who owns the most shares of $XCLR stock?

  • What funds own $XCLR stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

XCLR Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view XCLR Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About XCLR

No description available

Global X S&P 500 Collar 95-110 ETF (XCLR) Historical Stock Prices

Global X S&P 500 Collar 95-110 ETF (XCLR) closed at $27.98 on September 23, 2026. Over the past year its adjusted close ranged from $25.05 to $28.40. Daily prices go back to August 26, 2021, 1,273 trading days in all.

  • 1 month+0.30%
  • 3 months+2.90%
  • Year to date+4.15%
  • 1 year+6.05%
  • 3 years+50.67%
  • 5 years+45.53%
  • Max+44.51%
See every congressional and insider trade on the XCLR price chart

Quiver Premium charts XCLR's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 28.05 28.05 27.92 27.98 27.98 1,063
Sep 22, 2026 28.10 28.16 28.10 28.13 28.13 6,992
Sep 21, 2026 28.05 28.14 28.05 28.14 28.14 128
Sep 18, 2026 27.82 27.82 27.79 27.82 27.82 241
Sep 17, 2026 27.81 27.85 27.81 27.82 27.82 215
Sep 16, 2026 27.72 27.72 27.50 27.50 27.50 118
Sep 15, 2026 27.66 27.67 27.59 27.61 27.61 3,697
Sep 14, 2026 27.72 27.82 27.72 27.76 27.76 3,659
Sep 11, 2026 27.92 27.92 27.89 27.89 27.89 128
Sep 10, 2026 27.72 27.72 27.66 27.66 27.66 113
Sep 9, 2026 27.87 27.90 27.80 27.85 27.85 4,592
Sep 8, 2026 28.03 28.07 27.94 27.94 27.94 15,506
Sep 4, 2026 28.17 28.17 28.10 28.10 28.10 122
Sep 3, 2026 28.06 28.22 28.06 28.22 28.22 188
Sep 2, 2026 27.92 27.92 27.92 27.92 27.92 41
Sep 1, 2026 27.82 27.82 27.78 27.79 27.79 336
Aug 31, 2026 27.92 28.00 27.92 28.00 28.00 2,065
Aug 28, 2026 28.21 28.25 28.09 28.09 28.09 2,454
Aug 27, 2026 28.06 28.15 28.06 28.15 28.15 299
Aug 26, 2026 28.00 28.00 27.96 27.97 27.97 394
Aug 25, 2026 27.98 27.98 27.98 27.98 27.98 23
Aug 24, 2026 27.84 27.90 27.84 27.90 27.90 245
Aug 21, 2026 27.97 28.01 27.94 27.98 27.98 1,016
Aug 20, 2026 27.93 27.93 27.88 27.88 27.88 256
Aug 19, 2026 28.08 28.08 28.08 28.08 28.08 16
Aug 18, 2026 28.09 28.09 28.08 28.08 28.08 145
Aug 17, 2026 28.24 28.24 28.24 28.24 28.24 16
Aug 14, 2026 28.35 28.35 28.35 28.35 28.35 28
Aug 13, 2026 28.40 28.40 28.40 28.40 28.40 37
Aug 12, 2026 28.23 28.23 28.23 28.23 28.23 14
Aug 11, 2026 28.18 28.18 28.16 28.16 28.16 437
Aug 10, 2026 28.23 28.34 28.23 28.23 28.23 814
Aug 7, 2026 28.19 28.25 28.19 28.25 28.25 583
Aug 6, 2026 28.12 28.12 28.11 28.11 28.11 229
Aug 5, 2026 28.20 28.21 28.20 28.21 28.21 539
Aug 4, 2026 27.48 28.19 27.48 28.19 28.19 211
Aug 3, 2026 27.76 27.76 27.76 27.76 27.76 37
Jul 31, 2026 27.35 27.45 27.20 27.40 27.40 5,731
Jul 30, 2026 27.21 27.35 27.21 27.35 27.35 551
Jul 29, 2026 27.11 27.11 27.01 27.01 27.01 143
Jul 28, 2026 27.30 27.30 27.30 27.30 27.30 16
Jul 27, 2026 27.35 27.35 27.24 27.24 27.24 214
Jul 24, 2026 27.38 27.38 27.25 27.25 27.25 377
Jul 23, 2026 27.25 27.41 27.25 27.25 27.25 2,834
Jul 22, 2026 27.55 27.57 27.53 27.56 27.56 2,732
Jul 21, 2026 27.49 27.66 27.49 27.51 27.51 29,873
Jul 20, 2026 27.42 27.42 27.38 27.38 27.38 150
Jul 17, 2026 27.48 27.48 27.45 27.45 27.45 113
Jul 16, 2026 27.61 27.64 27.61 27.64 27.64 163
Jul 15, 2026 27.69 27.72 27.69 27.72 27.72 122
Jul 14, 2026 27.64 27.67 27.63 27.67 27.67 967
Jul 13, 2026 27.59 27.59 27.59 27.59 27.59 31
Jul 10, 2026 27.74 27.74 27.74 27.74 27.74 13
Jul 9, 2026 27.50 27.64 27.50 27.64 27.64 382
Jul 8, 2026 27.47 27.49 27.47 27.49 27.49 263
Jul 7, 2026 27.54 27.54 27.54 27.54 27.54 117
Jul 6, 2026 27.58 27.63 27.58 27.63 27.63 236
Jul 2, 2026 27.55 27.55 27.46 27.46 27.46 306
Jul 1, 2026 27.49 27.49 27.49 27.49 27.49 181
Jun 30, 2026 27.47 27.52 27.47 27.51 27.51 1,114
Jun 29, 2026$0.1017 dividend 27.36 27.36 27.36 27.36 27.36 33
Jun 26, 2026 27.27 27.27 27.27 27.27 27.17 15
Jun 25, 2026 27.27 27.27 27.27 27.27 27.17 17
Jun 24, 2026 27.40 27.40 27.29 27.29 27.19 176
Jun 23, 2026 27.38 27.38 27.36 27.36 27.26 517
Jun 22, 2026 27.64 27.64 27.60 27.60 27.50 117
Jun 18, 2026 27.66 27.66 27.64 27.64 27.54 600
Jun 17, 2026 27.66 27.73 27.66 27.73 27.62 703
Jun 16, 2026 27.72 27.72 27.70 27.70 27.60 112
Jun 15, 2026 27.64 27.72 27.64 27.69 27.59 3,731
Jun 12, 2026 27.64 27.64 27.64 27.64 27.54 13
Jun 11, 2026 27.50 27.60 27.50 27.60 27.50 209
Jun 10, 2026 27.49 27.49 27.44 27.44 27.34 465
Jun 9, 2026 27.59 27.63 27.48 27.51 27.41 2,852
Jun 8, 2026 27.59 27.59 27.57 27.57 27.46 186
Jun 5, 2026 27.50 27.52 27.50 27.52 27.42 633
Jun 4, 2026 27.61 27.62 27.58 27.62 27.52 1,244
Jun 3, 2026 27.61 27.61 27.61 27.61 27.50 15
Jun 2, 2026 27.62 27.62 27.62 27.62 27.52 299
Jun 1, 2026 27.57 27.61 27.57 27.61 27.51 544
May 29, 2026 27.64 27.64 27.57 27.57 27.47 113
May 28, 2026 27.56 27.56 27.56 27.56 27.46 9
May 27, 2026 27.54 27.54 27.53 27.53 27.43 265
May 26, 2026 27.49 27.56 27.49 27.52 27.42 945
May 22, 2026 27.46 27.48 27.46 27.48 27.38 108
May 21, 2026 27.37 27.43 27.37 27.43 27.33 718
May 20, 2026 27.37 27.39 27.37 27.38 27.28 3,099
May 19, 2026 27.33 27.39 27.30 27.32 27.22 1,961
May 18, 2026 27.34 27.38 27.32 27.34 27.24 2,835
May 15, 2026 27.35 27.35 27.35 27.35 27.25 28
May 14, 2026 27.41 27.41 27.41 27.41 27.31 88
May 13, 2026 27.35 27.37 27.35 27.37 27.27 143
May 12, 2026 27.22 27.33 27.22 27.33 27.23 3,337
May 11, 2026 27.37 27.37 27.28 27.31 27.21 982
May 8, 2026 27.23 27.35 27.14 27.31 27.21 1,372
May 7, 2026 27.32 27.32 27.24 27.24 27.14 478
May 6, 2026 27.27 27.28 27.22 27.22 27.12 1,460
May 5, 2026 27.20 27.20 27.14 27.14 27.04 179
May 4, 2026 27.14 27.14 27.05 27.05 26.95 183
May 1, 2026 27.09 27.18 27.08 27.11 27.01 11,748
Apr 30, 2026 27.06 27.11 27.06 27.07 26.97 909
Apr 29, 2026 26.93 26.93 26.93 26.93 26.82 10
Apr 28, 2026 26.94 26.94 26.94 26.94 26.84 11
Apr 27, 2026 26.98 26.98 26.98 26.98 26.89 83
Apr 24, 2026 26.95 26.96 26.91 26.96 26.86 1,062
Apr 23, 2026 26.85 26.86 26.85 26.86 26.76 254
Apr 22, 2026 26.91 26.91 26.91 26.91 26.81 84
Apr 21, 2026 26.91 26.91 26.77 26.77 26.67 728
Apr 20, 2026 26.87 26.87 26.81 26.85 26.75 880
Apr 17, 2026 26.90 26.91 26.84 26.89 26.79 11,030
Apr 16, 2026 26.74 26.74 26.74 26.74 26.64 29
Apr 15, 2026 26.67 26.75 26.67 26.71 26.61 1,510
Apr 14, 2026 26.57 26.59 26.54 26.59 26.49 451
Apr 13, 2026 26.15 26.41 26.15 26.41 26.31 243
Apr 10, 2026 26.25 26.27 26.22 26.23 26.14 1,035
Apr 9, 2026 26.14 26.24 26.14 26.24 26.14 489
Apr 8, 2026 26.13 26.14 26.13 26.14 26.05 161
Apr 7, 2026 25.65 25.74 25.65 25.74 25.65 267
Apr 6, 2026 25.66 25.71 25.66 25.71 25.61 255
Apr 2, 2026 25.66 25.66 25.58 25.66 25.57 6,646
Apr 1, 2026 25.67 25.67 25.65 25.65 25.56 462
Mar 31, 2026 25.52 25.52 25.52 25.52 25.43 8
Mar 30, 2026 25.15 25.15 25.15 25.15 25.05 32
Mar 27, 2026 25.39 25.39 25.24 25.24 25.14 469
Mar 26, 2026 25.64 25.64 25.45 25.45 25.36 364
Mar 25, 2026 25.71 25.71 25.71 25.71 25.61 64
Mar 24, 2026 25.64 25.64 25.63 25.63 25.54 209
Mar 23, 2026 25.73 25.73 25.70 25.70 25.60 726
Mar 20, 2026 25.54 25.54 25.54 25.54 25.45 35
Mar 19, 2026 25.84 25.84 25.84 25.84 25.75 34
Mar 18, 2026 26.18 26.18 25.97 25.97 25.87 8,360
Mar 17, 2026 26.37 26.37 26.28 26.28 26.18 496
Mar 16, 2026 26.27 26.27 26.22 26.23 26.13 1,831
Mar 13, 2026 26.08 26.08 26.08 26.08 25.98 60
Mar 12, 2026 26.28 26.28 26.23 26.23 26.13 1,571
Mar 11, 2026 26.49 26.57 26.49 26.57 26.47 1,562
Mar 10, 2026 26.60 26.60 26.60 26.60 26.50 212
Mar 9, 2026 26.36 26.67 26.36 26.67 26.57 6,290
Mar 6, 2026 26.47 26.55 26.47 26.55 26.45 717
Mar 5, 2026 26.75 26.79 26.75 26.79 26.70 107
Mar 4, 2026 26.95 26.99 26.94 26.94 26.84 2,328
Mar 3, 2026 26.77 26.77 26.77 26.77 26.67 260
Mar 2, 2026 26.89 27.00 26.89 27.00 26.90 2,576
Feb 27, 2026 26.90 26.95 26.78 26.95 26.85 408
Feb 26, 2026 27.15 27.15 27.04 27.06 26.96 581
Feb 25, 2026 27.16 27.25 27.10 27.22 27.11 3,183
Feb 24, 2026 26.92 27.03 26.92 27.03 26.93 1,201
Feb 23, 2026 27.24 27.24 26.84 26.84 26.74 874
Feb 20, 2026 27.06 27.10 27.04 27.10 27.00 3,685
Feb 19, 2026 27.00 27.00 27.00 27.00 26.90 410
Feb 18, 2026 27.16 27.16 27.05 27.05 26.95 3,645
Feb 17, 2026 26.89 26.89 26.89 26.89 26.79 443
Feb 13, 2026 27.00 27.00 26.89 26.89 26.79 1,562
Feb 12, 2026 26.88 26.88 26.88 26.88 26.78 17
Feb 11, 2026 27.24 27.24 27.24 27.24 27.14 97
Feb 10, 2026 27.35 27.35 27.24 27.24 27.14 2,675
Feb 9, 2026 27.35 27.36 27.35 27.36 27.26 3,362
Feb 6, 2026 27.09 27.22 27.09 27.22 27.12 2,573
Feb 5, 2026 26.81 26.81 26.81 26.81 26.71 54
Feb 4, 2026 27.12 27.12 27.00 27.06 26.96 593
Feb 3, 2026 27.16 27.16 27.16 27.16 27.06 51
Feb 2, 2026 27.28 27.43 27.28 27.36 27.25 955
Jan 30, 2026 27.14 27.27 27.13 27.27 27.17 717
Jan 29, 2026 27.40 27.40 27.32 27.32 27.22 300
Jan 28, 2026 27.42 27.42 27.33 27.42 27.32 1,651
Jan 27, 2026 27.37 27.37 27.37 27.37 27.26 145
Jan 26, 2026 27.27 27.27 27.27 27.27 27.17 23
Jan 23, 2026 27.15 27.15 27.15 27.15 27.05 17
Jan 22, 2026 27.14 27.24 27.14 27.15 27.05 9,098
Jan 21, 2026 26.89 27.06 26.88 27.03 26.93 26,984
Jan 20, 2026 26.92 26.97 26.83 26.83 26.73 482
Jan 16, 2026 27.32 27.32 27.22 27.29 27.19 615
Jan 15, 2026 27.40 27.40 27.27 27.27 27.16 2,480
Jan 14, 2026 27.21 27.21 27.21 27.21 27.11 55
Jan 13, 2026 27.31 27.32 27.31 27.32 27.22 732
Jan 12, 2026 27.34 27.41 27.34 27.41 27.31 818
Jan 9, 2026 27.27 27.34 27.27 27.34 27.23 360
Jan 8, 2026 27.18 27.19 27.18 27.19 27.09 788
Jan 7, 2026 27.31 27.32 27.19 27.19 27.09 2,537
Jan 6, 2026 27.15 27.26 27.15 27.26 27.16 873
Jan 5, 2026 27.16 27.16 27.14 27.14 27.04 773
Jan 2, 2026 26.96 26.98 26.86 26.96 26.86 704
Dec 31, 2025 26.97 26.97 26.97 26.97 26.87 65
Dec 30, 2025$3.427 dividend 27.16 27.17 27.11 27.11 27.01 2,015
Dec 29, 2025 30.56 30.56 30.56 30.56 27.03 44
Dec 26, 2025 30.70 30.70 30.70 30.70 27.15 974
Dec 24, 2025 30.65 30.68 30.65 30.68 27.13 930
Dec 23, 2025 30.56 30.58 30.56 30.57 27.04 780
Dec 22, 2025 30.40 30.48 30.40 30.48 26.96 1,658
Dec 19, 2025 30.33 30.33 30.33 30.33 26.82 308
Dec 18, 2025 30.18 30.18 30.11 30.11 26.63 680
Dec 17, 2025 30.26 30.26 29.87 29.87 26.42 1,312
Dec 16, 2025 30.24 30.24 30.24 30.24 26.75 76
Dec 15, 2025 30.30 30.30 30.29 30.29 26.79 366
Dec 12, 2025 30.37 30.37 30.37 30.37 26.86 488
Dec 11, 2025 30.47 30.66 30.47 30.63 27.09 1,609
Dec 10, 2025 30.53 30.59 30.53 30.59 27.06 141
Dec 9, 2025 30.38 30.38 30.38 30.38 26.87 216
Dec 8, 2025 30.35 30.38 30.34 30.36 26.85 928
Dec 5, 2025 30.50 30.50 30.50 30.50 26.98 144
Dec 4, 2025 30.42 30.47 30.42 30.43 26.92 856
Dec 3, 2025 30.35 30.44 30.32 30.44 26.92 655
Dec 2, 2025 30.37 30.37 30.30 30.35 26.84 1,251
Dec 1, 2025 30.28 30.41 30.27 30.27 26.78 695
Nov 28, 2025 30.39 30.40 30.39 30.40 26.88 594
Nov 26, 2025 30.33 30.33 30.28 30.31 26.80 222
Nov 25, 2025 29.93 30.13 29.93 30.13 26.65 161
Nov 24, 2025 29.84 29.91 29.84 29.91 26.46 515
Nov 21, 2025 29.31 29.56 29.31 29.56 26.14 760
Nov 20, 2025 29.54 29.54 29.42 29.42 26.02 246
Nov 19, 2025 29.69 29.73 29.69 29.73 26.30 144
Nov 18, 2025 29.69 29.69 29.56 29.67 26.24 897
Nov 17, 2025 29.90 29.90 29.82 29.82 26.37 4,077
Nov 14, 2025 29.88 30.03 29.88 30.03 26.56 236
Nov 13, 2025 30.15 30.15 30.03 30.03 26.56 374
Nov 12, 2025 30.46 30.47 30.46 30.47 26.95 121
Nov 11, 2025 30.45 30.45 30.45 30.45 26.94 36
Nov 10, 2025 30.19 30.41 30.19 30.41 26.90 2,546
Nov 7, 2025 29.86 29.98 29.86 29.98 26.52 504
Nov 6, 2025 30.12 30.12 29.97 30.02 26.56 6,058
Nov 5, 2025 30.33 30.35 30.30 30.30 26.80 893
Nov 4, 2025 30.40 30.40 30.17 30.17 26.68 742
Nov 3, 2025 30.43 30.51 30.43 30.51 26.99 407
Oct 31, 2025 30.48 30.48 30.48 30.48 26.96 6
Oct 30, 2025 30.48 30.54 30.39 30.39 26.88 1,028
Oct 29, 2025 30.55 30.60 30.55 30.60 27.07 240
Oct 28, 2025 30.65 30.66 30.63 30.63 27.10 385
Oct 27, 2025 30.50 30.57 30.48 30.57 27.04 7,819
Oct 24, 2025 30.29 30.29 30.29 30.29 26.79 8
Oct 23, 2025 30.08 30.08 30.08 30.08 26.60 10
Oct 22, 2025 29.88 29.96 29.88 29.96 26.50 113
Oct 21, 2025 30.10 30.10 30.10 30.10 26.62 95
Oct 20, 2025 30.04 30.10 30.04 30.10 26.62 220
Oct 17, 2025 29.80 29.89 29.80 29.89 26.44 316
Oct 16, 2025 30.01 30.01 29.82 29.83 26.38 4,257
Oct 15, 2025 29.85 29.89 29.85 29.89 26.44 134
Oct 14, 2025 29.85 29.85 29.81 29.81 26.37 117
Oct 13, 2025 29.85 29.85 29.85 29.85 26.40 27
Oct 10, 2025 30.00 30.00 29.57 29.57 26.15 7,029
Oct 9, 2025 30.06 30.08 30.03 30.08 26.61 767
Oct 8, 2025 30.12 30.17 30.12 30.14 26.66 356
Oct 7, 2025 30.02 30.02 30.02 30.02 26.56 101
Oct 6, 2025 30.13 30.13 30.10 30.10 26.63 156
Oct 3, 2025 29.83 30.03 29.78 30.03 26.56 868
Oct 2, 2025 30.00 30.08 30.00 30.08 26.61 2,915
Oct 1, 2025 29.92 30.02 29.89 30.02 26.55 528
Sep 30, 2025 29.87 29.92 29.87 29.92 26.46 270
Sep 29, 2025 29.82 29.82 29.82 29.82 26.38 151
Sep 26, 2025 29.70 29.81 29.70 29.79 26.35 700
Sep 25, 2025 29.67 29.67 29.63 29.65 26.22 3,076
Sep 24, 2025 29.76 29.76 29.76 29.76 26.33 11
Sep 23, 2025 29.94 29.94 29.83 29.83 26.39 170

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Global X S&P 500 Collar 95-110 ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at XCLR, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation