Global X Interest Rate Hedge ETF - RATE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	19.01	19.07	19.07	19.07	19.01	700
May 15, 2025	19.3	19.34	19.34	19.34	19.3	2,037
May 14, 2025	19.4	19.53	19.53	19.54	19.4	2,900
May 13, 2025	19.31	19.28	19.28	19.31	19.28	749
May 12, 2025	19	19.08	19.08	19.08	18.99	3,100
May 09, 2025	18.85	18.87	18.87	18.87	18.85	519
May 08, 2025	18.58	18.74	18.74	18.74	18.58	500
May 07, 2025	18.47	18.47	18.47	18.47	18.47	200
May 06, 2025	18.97	18.7	18.7	18.97	18.7	700
May 05, 2025	18.91	18.86	18.86	18.91	18.86	800
May 02, 2025	18.6	18.58	18.58	18.62	18.58	1,100
May 01, 2025	18.51	18.51	18.51	18.51	18.51	100
April 30, 2025	18.48	18.48	18.46	18.48	18.48	145
April 29, 2025	18.45	18.44	18.44	18.47	18.36	3,100
April 28, 2025	18.61	18.61	18.61	18.61	18.61	100
April 25, 2025	18.76	18.76	18.76	18.76	18.76	300
April 24, 2025	19.18	19.14	19.14	19.22	19.14	411
April 23, 2025	19.14	19.14	19.14	19.14	19.14	200
April 22, 2025	19.32	19.32	19.32	19.32	19.32	200
April 21, 2025	19.4	19.4	19.4	19.4	19.4	400
April 17, 2025	19.13	19.15	19.15	19.15	19.13	600
April 16, 2025	19.17	19.01	19.01	19.17	19.01	843
April 15, 2025	19.34	19.34	19.34	19.34	19.34	125
April 14, 2025	19.75	19.95	19.95	19.98	19.66	3,000
April 11, 2025	20.02	19.7	19.7	20.1	19.7	1,915
April 10, 2025	19.4	19.89	19.89	19.9	19.03	6,300
April 09, 2025	19.52	19.07	19.07	19.86	19.07	2,831
April 08, 2025	18.97	19.07	19.07	19.07	18.74	3,135
April 07, 2025	18.83	19.05	19.05	19.2	18.52	5,400
April 04, 2025	18.08	18.16	18.16	18.31	18	1,400
April 03, 2025	18.6	18.61	18.61	18.61	18.6	600
April 02, 2025	18.61	18.71	18.71	18.71	18.61	500
April 01, 2025	18.83	18.79	18.79	18.83	18.79	300
March 31, 2025	18.91	18.95	18.93	18.95	18.91	412
March 28, 2025	19.29	19.24	19.22	19.29	19.24	322
March 27, 2025	19.57	19.57	19.55	19.57	19.57	100
March 26, 2025	19.38	19.38	19.36	19.38	19.38	100
March 25, 2025	19.35	19.41	19.39	19.41	19.35	200
March 24, 2025	19.4	19.4	19.38	19.4	19.4	100
March 21, 2025	19.2	19.2	19.18	19.2	19.2	100
March 20, 2025	19.23	19.23	19.21	19.23	19.23	100
March 19, 2025	19.32	19.32	19.3	19.32	19.32	100
March 18, 2025	19.58	19.53	19.51	19.58	19.53	309
March 17, 2025	19.66	19.64	19.62	19.66	19.62	414
March 14, 2025	19.66	19.66	19.64	19.66	19.66	118
March 13, 2025	19.77	19.59	19.57	19.77	19.45	3,500
March 12, 2025	19.77	19.81	19.79	19.81	19.66	1,600
March 11, 2025	19.36	19.62	19.6	19.67	19.36	1,400
March 10, 2025	19.41	19.41	19.38	19.42	19.39	36,335
March 07, 2025	19.54	19.65	19.63	19.65	19.54	332
March 06, 2025	19.51	19.6	19.58	19.61	19.51	1,200
March 05, 2025	19.44	19.44	19.42	19.44	19.44	211
March 04, 2025	19.05	19.09	19.07	19.09	18.96	1,200
March 03, 2025	19.27	19.17	19.15	19.27	19.17	306
February 28, 2025	19.44	19.39	19.35	19.46	19.39	1,718
February 27, 2025	19.48	19.48	19.44	19.52	19.48	2,009
February 26, 2025	19.39	19.4	19.36	19.4	19.39	300
February 25, 2025	19.41	19.44	19.4	19.44	19.38	1,301
February 24, 2025	19.69	19.65	19.61	19.69	19.64	1,315
February 21, 2025	19.56	19.65	19.61	19.65	19.56	422

Global X Interest Rate Hedge ETF (RATE) AMEX