NYSEArca - Nasdaq Real Time Price USD

Global X Interest Rate Hedge ETF (RATE)

19.53
+0.26
+(1.32%)
At close: May 14 at 1:59:38 PM EDT
19.66
+0.13
+(0.66%)
After hours: May 14 at 7:36:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 202519.4019.5419.4019.5319.532,900
May 13, 202519.3119.3119.2719.2719.27700
May 12, 202519.0019.0818.9919.0819.083,100
May 9, 202518.8518.8718.8518.8718.87500
May 8, 202518.5818.7418.5818.7418.74500
May 7, 202518.4718.4718.4718.4718.47200
May 6, 202518.9718.9718.7018.7018.70700
May 5, 202518.9118.9118.8518.8518.85800
May 2, 202518.6018.6218.5818.5818.581,100
May 1, 2025 0.02 Dividend
May 1, 202518.5018.5018.5018.5018.50100
Apr 30, 202518.4818.4818.4818.4818.46100
Apr 29, 202518.4518.4718.3518.4418.433,100
Apr 28, 202518.6118.6118.6118.6118.59100
Apr 25, 202518.7618.7618.7618.7618.74300
Apr 24, 202519.1819.2219.1419.1419.12400
Apr 23, 202519.1419.1419.1419.1419.12200
Apr 22, 202519.3219.3219.3219.3219.30200
Apr 21, 202519.4019.4019.4019.4019.38400
Apr 17, 202519.1319.1519.1319.1519.13600
Apr 16, 202519.1719.1719.0119.0118.99800
Apr 15, 202519.3419.3419.3419.3419.32100
Apr 14, 202519.7519.9819.6619.9519.933,000
Apr 11, 202520.0220.1019.7019.7019.681,900
Apr 10, 202519.4019.9019.0319.8919.876,300
Apr 9, 202519.5219.8619.0719.0719.052,800
Apr 8, 202518.9719.0718.7419.0719.053,100
Apr 7, 202518.8319.2018.5219.0519.035,400
Apr 4, 202518.0818.3118.0018.1618.141,400
Apr 3, 202518.6018.6118.6018.6118.59600
Apr 2, 202518.6118.7118.6118.7118.69500
Apr 1, 2025 0.02 Dividend
Apr 1, 202518.8318.8318.7918.7918.77300
Mar 31, 202518.9118.9518.9118.9518.91400
Mar 28, 202519.2819.2819.2419.2419.20300
Mar 27, 202519.5819.5819.5819.5819.53100
Mar 26, 202519.3819.3819.3819.3819.34100
Mar 25, 202519.3519.4119.3519.4119.37200
Mar 24, 202519.4019.4019.4019.4019.36100
Mar 21, 202519.2019.2019.2019.2019.16100
Mar 20, 202519.2319.2319.2319.2319.19100
Mar 19, 202519.3219.3219.3219.3219.28100
Mar 18, 202519.5819.5819.5319.5319.49300
Mar 17, 202519.6619.6619.6219.6419.60400
Mar 14, 202519.6619.6619.6619.6619.62100
Mar 13, 202519.7719.7719.4519.5919.553,500
Mar 12, 202519.7619.8119.6619.8119.771,600
Mar 11, 202519.3619.6719.3619.6219.581,400
Mar 10, 202519.4119.4219.3919.4119.3636,300
Mar 7, 202519.5419.6519.5419.6519.61300
Mar 6, 202519.5119.6119.5119.6019.561,200
Mar 5, 202519.4419.4419.4419.4419.40200
Mar 4, 202519.0519.0918.9619.0919.051,200
Mar 3, 2025 0.02 Dividend
Mar 3, 202519.2719.2719.1719.1719.13300
Feb 28, 202519.4419.4619.3919.3919.331,700
Feb 27, 202519.4819.5219.4819.4919.422,000
Feb 26, 202519.3919.4019.3919.4019.34300
Feb 25, 202519.4119.4419.3819.4419.381,300
Feb 24, 202519.6919.6919.6419.6519.591,300
Feb 21, 202519.5619.6519.5619.6519.59400
Feb 20, 202519.9019.9219.9019.9019.831,000
Feb 19, 202520.0220.0920.0220.0219.961,500
Feb 18, 202520.0020.1320.0020.1220.062,900
Feb 14, 202519.8419.8919.8419.8419.78900
Feb 13, 202520.1420.1519.9720.0619.994,600
Feb 12, 202520.4320.5720.4320.5220.463,500
Feb 11, 202520.1020.1020.0920.0920.03900
Feb 10, 202520.0020.0319.9520.0319.971,200
Feb 7, 202519.9620.1119.9620.0519.982,100
Feb 6, 202519.8619.8719.8619.8719.81400
Feb 5, 202519.7519.7519.6619.7419.681,300
Feb 4, 202520.0020.0019.9219.9219.85800
Feb 3, 2025 0.02 Dividend
Feb 3, 202519.9620.0819.9520.0820.021,200
Jan 31, 202520.0620.2620.0620.2220.141,500
Jan 30, 202520.0720.0720.0720.0719.99100
Jan 29, 202520.0720.1320.0720.1020.011,200
Jan 28, 202520.2320.2319.8820.0920.013,200
Jan 27, 202520.1420.2520.1220.1220.041,200
Jan 24, 202520.5120.5120.4120.4120.32600
Jan 23, 202520.5220.5320.5220.5320.44400
Jan 22, 202520.4120.4520.3320.3620.282,100
Jan 21, 202520.3620.4220.3320.3320.253,600
Jan 17, 202520.5420.5420.5420.5420.46800
Jan 16, 202520.8120.8520.4320.5020.415,000
Jan 15, 202520.6520.7520.4620.5920.5116,400
Jan 14, 202521.6121.6221.4221.5021.4114,300
Jan 13, 202521.3121.5421.3121.4221.333,600
Jan 10, 202521.0221.2920.9021.2421.158,800
Jan 8, 202520.8620.9120.6320.6920.615,300
Jan 7, 202520.4220.8620.4220.7520.674,300
Jan 6, 202520.1420.3320.1420.3120.233,100
Jan 3, 202519.7619.9919.7619.9619.881,500
Jan 2, 202519.7419.9219.7019.7919.702,300
Dec 31, 202419.6719.9419.6719.9219.831,300
Dec 30, 2024 0.615 Dividend
Dec 30, 202419.8419.8819.7619.7919.7110,200
Dec 27, 202420.6620.9420.6520.9420.241,600
Dec 26, 202421.0121.0120.6820.6819.99600
Dec 24, 202420.9520.9520.7120.7120.02800
Dec 23, 202420.5520.7920.5520.7920.101,300
Dec 20, 202420.2020.3120.1720.3119.631,300
Dec 19, 202420.5520.5920.5020.5619.872,300
Dec 18, 202419.8120.1719.8120.1719.49700
Dec 17, 202419.6719.6719.6719.6719.01400
Dec 16, 202419.5519.7519.5519.6919.035,100
Dec 13, 202419.5219.6519.5219.6518.99400
Dec 12, 202419.1519.4019.1519.4018.751,300
Dec 11, 202418.7519.0018.7519.0018.37300
Dec 10, 202418.8018.8018.7818.7818.15300
Dec 9, 202418.7118.7118.7118.7118.09200
Dec 6, 202418.4718.5818.4518.5017.891,000
Dec 5, 202418.8618.8618.7018.7018.08600
Dec 4, 2024 0.02 Dividend
Dec 4, 202418.8418.8618.7818.7818.161,300
Dec 3, 202418.9219.0318.9219.0318.382,800
Dec 2, 202418.8219.0918.8118.8418.201,500
Nov 29, 202418.9218.9218.9218.9218.27200
Nov 27, 202419.2119.2119.2119.2118.55100
Nov 26, 202419.4519.4519.4319.4318.76300
Nov 25, 202419.2919.3319.1519.1518.492,900
Nov 22, 202419.8519.8519.8519.8519.16500
Nov 21, 202419.8620.0119.7319.9519.276,000
Nov 20, 202420.0120.0119.8819.9319.25700
Nov 19, 202419.7619.8019.7619.8019.12900
Nov 18, 202420.1420.1419.9619.9619.271,300
Nov 15, 202420.2120.2819.9020.0819.393,900
Nov 14, 202420.0720.2119.9420.1619.475,600
Nov 13, 202420.1920.1920.1920.1919.49400
Nov 12, 202419.6119.9119.5619.9119.223,100
Nov 11, 202419.7019.7219.6919.6919.01300
Nov 8, 202419.4019.6719.4019.5818.912,100
Nov 7, 202419.9919.9919.6119.6518.972,400
Nov 6, 202420.5820.5820.4620.5119.812,000
Nov 5, 2024 0.02 Dividend
Nov 5, 202420.0020.0819.5919.6318.952,300
Nov 4, 202419.7519.8919.6519.8119.115,200
Nov 1, 202419.9320.2219.9320.1919.476,400
Oct 31, 202419.9419.9419.7619.7619.061,200
Oct 30, 202419.7819.7819.7819.7819.08200
Oct 29, 202420.1820.1819.7519.7919.092,100
Oct 28, 202419.5820.0019.5819.7719.075,400
Oct 25, 202419.1619.6019.1219.6018.913,000
Oct 24, 202419.6719.6819.3419.4318.742,700
Oct 23, 202419.7519.7819.7319.7319.032,300
Oct 22, 202419.2519.4919.2119.4818.794,300
Oct 21, 202419.0319.4019.0319.4018.713,600
Oct 18, 202418.5618.6318.5618.6317.971,600
Oct 17, 202418.6318.7818.6318.7318.073,000
Oct 16, 202418.2918.3318.2918.3317.681,000
Oct 15, 202418.2318.2318.2318.2317.58200
Oct 14, 202418.9018.9218.8118.8118.141,400
Oct 11, 202418.6718.6818.6018.6818.023,400
Oct 10, 202418.7218.7218.6818.7018.04300
Oct 9, 202418.5618.5618.5618.5617.91200
Oct 8, 202418.4818.4818.3018.3017.662,000
Oct 7, 202418.3618.4018.3618.3717.722,300
Oct 4, 202417.9218.0717.8718.0717.434,600
Oct 3, 2024 0.02 Dividend
Oct 3, 202417.6017.6617.5817.6617.031,200
Oct 2, 202417.5517.7417.5217.5216.888,300
Oct 1, 202417.2217.3217.2217.3216.691,400
Sep 30, 202417.5017.5117.4517.5116.87400
Sep 27, 202417.4017.4017.4017.4016.77200
Sep 26, 202417.5017.5417.5017.5416.901,100
Sep 25, 202417.4617.5017.4617.5016.86300
Sep 24, 202417.5117.5117.3417.3416.71800
Sep 23, 202417.5617.5617.4517.4516.811,000
Sep 20, 202417.3717.3817.3717.3816.751,000
Sep 19, 202417.4517.4517.3517.3916.761,100
Sep 18, 202417.4217.4217.4217.4216.78200
Sep 17, 202417.2117.2117.2117.2116.58200
Sep 16, 202417.2817.2817.1617.1616.531,400
Sep 13, 202417.2717.2817.2717.2816.65700
Sep 12, 202417.3017.3017.3017.3016.66100
Sep 11, 202417.2617.2617.1717.1816.561,700
Sep 10, 202417.4017.4017.1217.1216.491,000
Sep 9, 202417.3417.3417.3417.3416.70100
Sep 6, 202417.4417.4417.4417.4416.81300
Sep 5, 2024 0.02 Dividend
Sep 5, 202417.6017.6417.6017.6417.00600
Sep 4, 202417.7817.8117.6817.6917.021,800
Sep 3, 202417.9718.0117.9617.9617.29500
Aug 30, 202418.3018.3018.3018.3017.61100
Aug 29, 202418.1618.1918.1318.1317.45400
Aug 28, 202418.0818.0818.0818.0817.41100
Aug 27, 202418.0418.0418.0418.0417.36200
Aug 26, 202417.9217.9717.9217.9617.291,100
Aug 23, 202417.9017.9217.9017.9217.24400
Aug 22, 202418.3518.3618.3518.3617.67300
Aug 21, 202418.1118.1118.1118.1117.43300
Aug 20, 202418.1818.1818.1318.1317.45600
Aug 19, 202418.2318.2518.2318.2517.57800
Aug 16, 202418.3118.3218.3118.3217.63300
Aug 15, 202418.4418.4418.4018.4017.711,900
Aug 14, 202418.3518.3518.1718.2217.534,600
Aug 13, 202418.3118.3118.2718.2917.601,400
Aug 12, 202418.5618.5618.4318.4417.75700
Aug 9, 202418.3818.4218.3818.4217.73600
Aug 8, 202418.6418.6418.6018.6017.901,200
Aug 7, 202418.5718.5718.5218.5617.861,200
Aug 6, 202418.3118.4618.3118.4417.753,300
Aug 5, 2024 0.02 Dividend
Aug 5, 202418.2718.3318.2118.2517.561,700
Aug 2, 202418.1718.1717.9717.9717.28500
Aug 1, 202418.6218.6218.4518.4517.74500
Jul 31, 202418.6818.6818.6418.6417.92200
Jul 30, 202418.9418.9818.9418.9818.24300
Jul 29, 202419.2019.2019.1919.1918.45300
Jul 26, 202419.2419.2419.1919.2218.48600
Jul 25, 202419.5419.5419.3319.5318.77700
Jul 24, 202419.6319.6719.6319.6718.91400
Jul 23, 202419.4219.5419.4219.5418.791,200
Jul 22, 202419.4519.6619.4519.6418.88600
Jul 19, 202419.5819.5819.5819.5818.83500
Jul 18, 202419.2719.4019.2719.4018.651,000
Jul 17, 202419.1619.1619.1519.1518.411,000
Jul 16, 202419.2719.2719.1519.1618.42800
Jul 15, 202419.3319.4019.3319.3618.611,900
Jul 12, 202419.2619.2619.1819.1818.441,000
Jul 11, 202419.2219.2219.1919.2218.48800
Jul 10, 202419.5919.5919.5419.5418.78300
Jul 9, 202419.7019.7019.6519.6518.89500
Jul 8, 202419.6519.6619.5719.5818.827,300
Jul 5, 202419.6019.6319.6019.6018.851,300
Jul 3, 2024 0.02 Dividend
Jul 3, 202420.0920.0920.0520.0519.286,600
Jul 2, 202420.6520.6520.5820.5919.78800
Jul 1, 202420.7121.0220.7120.9620.136,400
Jun 28, 202420.2320.3320.2320.2319.434,600
Jun 27, 202419.9419.9519.9419.9519.16700
Jun 26, 202420.1420.1420.1420.1419.34300
Jun 25, 202419.8019.8319.7519.7518.97400
Jun 24, 202419.8019.8019.8019.8019.02600
Jun 21, 202419.8919.8919.8919.8919.10200
Jun 20, 202419.8319.8319.8319.8319.05400
Jun 18, 202419.8219.8219.6619.6618.88800
Jun 17, 202420.0820.0820.0820.0819.291,200
Jun 14, 202419.7419.7419.7119.7118.93900
Jun 13, 202419.9820.0019.7019.7418.965,300
Jun 12, 202420.0620.2619.8320.2619.462,000
Jun 11, 202420.6120.6120.5620.5619.75300
Jun 10, 202420.9320.9820.9320.9820.15700
Jun 7, 202420.7920.8020.7020.8019.983,600
Jun 6, 202420.2020.2020.1220.1219.33800
Jun 5, 2024 0.02 Dividend
Jun 5, 202420.3620.3620.2020.2019.402,100
Jun 4, 202420.5520.5720.4020.4719.641,400
Jun 3, 202420.8320.8320.6120.6119.772,000
May 31, 202420.9121.0320.9120.9620.111,500
May 30, 202421.1421.1621.1421.1620.312,300
May 29, 202421.3221.6521.3221.5520.6810,800
May 28, 202420.7421.2920.7421.1220.2618,800
May 24, 202420.8420.8420.8420.8420.00400
May 23, 202420.9220.9620.9220.9620.111,000
May 22, 202420.7020.7020.7020.7019.86200
May 21, 202420.6620.6720.6420.6419.813,300
May 20, 202420.8820.8820.8520.8520.011,100
May 17, 202420.7520.8320.7520.8319.991,800
May 16, 202420.6620.7020.6620.7019.861,200
May 15, 202420.5620.5820.5620.5719.731,400

Related Tickers