Global X Funds Global X Interest Rate Hedge ETF (NY: RATE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	19.36	19.67	19.36	19.62	1,380	+0.21(+1.11%)
Mar 10, 2025	19.41	19.42	19.39	19.41	36,335	-0.24(-1.24%)
Mar 07, 2025	19.54	19.65	19.54	19.65	332	+0.04(+0.22%)
Mar 06, 2025	19.51	19.61	19.51	19.60	1,167	+0.17(+0.86%)
Mar 05, 2025	19.44	19.44	19.44	19.44	211	+0.35(+1.81%)
Mar 04, 2025	19.05	19.09	18.96	19.09	1,173	-0.07(-0.39%)
Mar 03, 2025	19.27	19.27	19.17	19.17	306	-0.23(-1.17%)
Feb 28, 2025	19.44	19.46	19.39	19.39	1,718	-0.09(-0.47%)
Feb 27, 2025	19.48	19.52	19.48	19.48	2,009	+0.09(+0.44%)
Feb 26, 2025	19.39	19.40	19.39	19.40	292	-0.04(-0.21%)
Feb 25, 2025	19.41	19.44	19.38	19.44	1,301	-0.21(-1.07%)
Feb 24, 2025	19.69	19.69	19.64	19.65	1,315	-0.00(-0.01%)
Feb 21, 2025	19.56	19.65	19.56	19.65	422	-0.24(-1.22%)
Feb 20, 2025	19.90	19.92	19.90	19.90	1,029	-0.13(-0.63%)
Feb 19, 2025	20.02	20.09	20.02	20.02	1,540	-0.10(-0.49%)
Feb 18, 2025	20.00	20.13	20.00	20.12	2,948	+0.28(+1.41%)
Feb 14, 2025	19.84	19.89	19.84	19.84	893	-0.21(-1.07%)
Feb 13, 2025	20.14	20.15	19.97	20.05	4,607	-0.46(-2.27%)
Feb 12, 2025	20.43	20.57	20.43	20.52	3,467	+0.43(+2.14%)
Feb 11, 2025	20.10	20.10	20.09	20.09	851	+0.06(+0.30%)
Feb 10, 2025	20.00	20.03	19.95	20.03	1,237	-0.02(-0.09%)
Feb 07, 2025	19.96	20.11	19.96	20.05	2,059	+0.18(+0.89%)
Feb 06, 2025	19.86	19.87	19.86	19.87	445	+0.13(+0.67%)
Feb 05, 2025	19.75	19.75	19.66	19.74	1,344	-0.17(-0.88%)
Feb 04, 2025	20.00	20.00	19.91	19.91	769	-0.17(-0.84%)
Feb 03, 2025	19.96	20.08	19.95	20.08	1,224	-0.12(-0.57%)
Jan 31, 2025	20.04	20.24	20.04	20.20	1,526	+0.15(+0.75%)
Jan 30, 2025	20.05	20.05	20.05	20.05	137	-0.03(-0.14%)
Jan 29, 2025	20.05	20.11	20.05	20.08	1,158	+0.00(+0.01%)
Jan 28, 2025	20.21	20.21	19.86	20.08	3,241	-0.02(-0.12%)
Jan 27, 2025	20.12	20.23	20.10	20.10	1,249	-0.29(-1.40%)
Jan 24, 2025	20.49	20.49	20.39	20.39	589	-0.12(-0.61%)
Jan 23, 2025	20.50	20.51	20.50	20.51	431	+0.17(+0.84%)
Jan 22, 2025	20.39	20.43	20.31	20.34	2,151	+0.03(+0.14%)
Jan 21, 2025	20.34	20.40	20.30	20.31	3,565	-0.21(-1.03%)
Jan 17, 2025	20.52	20.52	20.52	20.52	762	+0.05(+0.23%)
Jan 16, 2025	20.79	20.83	20.41	20.47	4,991	-0.10(-0.47%)
Jan 15, 2025	20.63	20.73	20.44	20.57	16,420	-0.91(-4.22%)
Jan 14, 2025	21.59	21.60	21.40	21.48	14,291	+0.08(+0.39%)
Jan 13, 2025	21.29	21.52	21.29	21.39	3,615	+0.18(+0.85%)
Jan 10, 2025	21.00	21.27	20.87	21.21	8,808	+0.54(+2.63%)
Jan 08, 2025	20.84	20.89	20.61	20.67	5,279	-0.06(-0.30%)
Jan 07, 2025	20.40	20.84	20.40	20.73	4,280	+0.44(+2.16%)
Jan 06, 2025	20.12	20.31	20.12	20.29	3,076	+0.35(+1.77%)
Jan 03, 2025	19.74	19.97	19.74	19.94	1,483	+0.17(+0.88%)