Global X S&P 500® Collar 95-110 ETF (XCLR)

XCLR
🏛️ 美国 →
29.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 27.64 27.70 27.63 27.66 0.0M
2021-12-30 27.74 27.75 27.69 27.69 0.0M
2021-12-29 28.15 28.24 28.15 28.24 0.0M
2021-12-28 28.21 28.26 28.19 28.19 0.0M
2021-12-27 28.21 28.21 28.21 28.21 0.0M
2021-12-23 28.00 28.03 27.99 28.00 0.0M
2021-12-22 27.83 27.84 27.76 27.84 0.0M
2021-12-21 27.67 27.67 27.67 27.67 0.0M
2021-12-20 27.40 27.40 27.40 27.40 0.0M
2021-12-17 27.78 27.78 27.60 27.67 0.0M
2021-12-16 27.84 27.89 27.84 27.89 0.0M
2021-12-15 27.63 28.08 27.60 28.06 0.0M
2021-12-14 27.70 27.70 27.64 27.64 0.0M
2021-12-13 27.89 27.89 27.89 27.89 0.0M
2021-12-10 28.09 28.12 27.90 28.12 0.0M
2021-12-09 27.90 27.90 27.90 27.90 0.0M
2021-12-08 28.15 28.15 27.97 28.07 0.0M
2021-12-07 27.94 27.97 27.94 27.97 0.0M
2021-12-06 27.35 27.52 27.26 27.49 0.0M
2021-12-03 27.48 27.48 27.21 27.24 0.0M
2021-12-02 27.14 27.50 27.14 27.40 0.0M
2021-12-01 27.17 27.17 27.17 27.17 0.0M
2021-11-30 27.75 27.81 27.38 27.38 0.0M
2021-11-29 27.89 27.93 27.86 27.86 0.0M
2021-11-26 27.70 27.71 27.59 27.59 0.0M
2021-11-24 27.95 28.10 27.92 28.08 0.0M
2021-11-23 27.97 28.05 27.97 28.02 0.0M
2021-11-22 28.19 28.33 28.01 28.01 0.0M
2021-11-19 28.07 28.07 28.07 28.07 0.0M
2021-11-18 28.08 28.09 28.00 28.09 0.0M
2021-11-17 28.03 28.03 28.01 28.01 0.0M
2021-11-16 28.06 28.06 28.06 28.06 0.0M
2021-11-15 27.96 27.96 27.92 27.94 0.0M
2021-11-12 27.95 27.96 27.95 27.96 0.0M
2021-11-11 27.84 27.84 27.80 27.81 0.0M
2021-11-10 28.01 28.01 27.81 27.81 0.0M
2021-11-09 27.98 27.98 27.98 27.98 0.0M
2021-11-08 28.07 28.07 28.07 28.07 0.0M
2021-11-05 28.04 28.04 28.04 28.04 0.0M
2021-11-04 27.93 27.93 27.93 27.93 0.0M
2021-11-03 27.85 27.85 27.85 27.85 0.0M
2021-11-02 27.69 27.69 27.69 27.69 0.0M
2021-11-01 27.60 27.60 27.60 27.60 0.0M
2021-10-29 27.57 27.60 27.57 27.60 0.0M
2021-10-28 27.49 27.53 27.49 27.53 0.0M
2021-10-27 27.33 27.33 27.33 27.33 0.0M
2021-10-26 27.45 27.45 27.45 27.45 0.0M
2021-10-25 27.39 27.39 27.39 27.39 0.0M
2021-10-22 27.31 27.31 27.29 27.29 0.0M
2021-10-21 27.24 27.29 27.24 27.29 0.0M
2021-10-19 27.17 27.17 27.14 27.14 0.0M
2021-10-18 26.96 27.00 26.95 27.00 0.0M
2021-10-15 26.90 26.94 26.90 26.94 0.0M
2021-10-14 26.68 26.82 26.68 26.79 0.0M
2021-10-13 26.46 26.49 26.46 26.49 0.0M
2021-10-12 26.48 26.48 26.46 26.46 0.0M
2021-10-11 26.49 26.51 26.49 26.51 0.0M
2021-10-08 26.68 26.68 26.66 26.66 0.0M
2021-10-07 26.77 26.77 26.70 26.70 0.0M
2021-10-06 26.45 26.57 26.45 26.57 0.0M
2021-10-05 26.51 26.51 26.51 26.51 0.0M
2021-10-04 26.36 26.36 26.36 26.36 0.0M
2021-10-01 26.59 26.59 26.59 26.59 0.0M
2021-09-30 26.55 26.55 26.45 26.45 0.0M
2021-09-29 26.63 26.63 26.63 26.63 0.0M
2021-09-28 26.62 26.62 26.62 26.62 0.0M
2021-09-27 27.01 27.01 26.92 26.92 0.0M
2021-09-24 27.00 27.00 27.00 27.00 0.0M
2021-09-23 27.09 27.09 26.99 26.99 0.0M
2021-09-22 26.80 26.80 26.80 26.80 0.0M
2021-09-21 26.87 26.87 26.71 26.71 0.0M
2021-09-20 26.81 26.81 26.70 26.74 0.0M
2021-09-17 27.10 27.10 26.95 26.95 0.0M
2021-09-16 27.21 27.21 27.21 27.21 0.0M
2021-09-15 27.25 27.25 27.25 27.25 0.0M
2021-09-14 27.15 27.15 27.02 27.02 0.0M
2021-09-13 27.19 27.19 27.12 27.17 0.0M
2021-09-10 27.39 27.39 27.17 27.17 0.0M
2021-09-09 27.50 27.50 27.34 27.34 0.0M
2021-09-08 27.46 27.48 27.46 27.47 0.0M
2021-09-07 27.64 27.64 27.49 27.49 0.0M
2021-09-03 27.57 27.80 27.54 27.55 0.0M
2021-09-02 27.58 27.58 27.50 27.55 0.0M
2021-09-01 27.52 27.52 27.48 27.48 0.0M
2021-08-31 27.49 27.49 27.49 27.49 0.0M
2021-08-30 27.50 27.54 27.48 27.48 0.0M
2021-08-27 27.30 27.42 27.30 27.39 0.0M
2021-08-26 27.23 27.23 27.19 27.19 0.0M