STOCKS END HIGHER AS WEAK U.S. DATA REIGNITE HOPES OF RATE CUTS

Two-thirds of traders now expect at least one cut by the September meeting, a gain from a week ago

Global X S&P 500 Tail Risk ETF (XTR)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

29.96

-0.06

(-0.19%)

At close: 02:38PM EDT

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	29.89	29.89	29.89	29.89	29.89	100
May 31, 2024	29.86	29.86	29.86	29.86	29.86	100
May 30, 2024	29.65	29.65	29.65	29.65	29.65	100
May 29, 2024	29.82	29.82	29.82	29.82	29.82	100
May 28, 2024	29.87	30.02	29.87	30.02	30.02	200
May 24, 2024	30.02	30.02	30.02	30.02	30.02	100
May 23, 2024	30.10	30.10	29.85	29.85	29.85	200
May 22, 2024	30.02	30.02	30.02	30.02	30.02	100
May 21, 2024	30.14	30.14	30.14	30.14	30.14	100
May 20, 2024	30.04	30.04	30.04	30.04	30.04	100
May 17, 2024	30.01	30.01	30.01	30.01	30.01	100
May 16, 2024	30.02	30.02	30.02	30.02	30.02	100
May 15, 2024	30.06	30.06	30.06	30.06	30.06	100
May 14, 2024	29.72	29.72	29.72	29.72	29.72	100
May 13, 2024	29.56	29.56	29.56	29.56	29.56	100
May 10, 2024	29.55	29.58	29.55	29.58	29.58	800
May 09, 2024	29.48	29.48	29.48	29.48	29.48	100
May 08, 2024	29.37	29.37	29.37	29.37	29.37	100
May 07, 2024	29.37	29.37	29.37	29.37	29.37	-
May 06, 2024	29.31	29.31	29.31	29.31	29.31	100
May 03, 2024	29.05	29.05	29.05	29.05	29.05	100
May 02, 2024	28.68	28.68	28.68	28.68	28.68	100
May 01, 2024	28.49	28.49	28.49	28.49	28.49	100
Apr 30, 2024	28.60	28.60	28.60	28.60	28.60	-
Apr 29, 2024	28.98	28.98	28.98	28.98	28.98	100
Apr 26, 2024	28.92	28.92	28.92	28.92	28.92	100
Apr 25, 2024	28.65	28.65	28.65	28.65	28.65	100
Apr 24, 2024	28.78	28.78	28.78	28.78	28.78	100
Apr 23, 2024	28.75	28.75	28.75	28.75	28.75	100
Apr 22, 2024	28.45	28.45	28.45	28.45	28.45	100
Apr 19, 2024	28.29	28.29	28.29	28.29	28.29	-
Apr 18, 2024	28.51	28.51	28.51	28.51	28.51	100
Apr 17, 2024	28.61	28.61	28.59	28.59	28.59	1,800
Apr 16, 2024	28.73	28.74	28.72	28.74	28.74	44,800
Apr 15, 2024	28.84	28.85	28.78	28.80	28.80	18,000
Apr 12, 2024	29.34	29.34	29.12	29.12	29.12	300
Apr 11, 2024	29.55	29.55	29.55	29.55	29.55	100
Apr 10, 2024	29.35	29.35	29.33	29.33	29.33	300
Apr 09, 2024	29.40	29.53	29.37	29.53	29.53	8,000
Apr 08, 2024	29.53	29.53	29.53	29.53	29.53	100
Apr 05, 2024	29.57	29.57	29.57	29.57	29.57	100
Apr 04, 2024	29.27	29.27	29.27	29.27	29.27	100
Apr 03, 2024	29.60	29.60	29.57	29.57	29.57	300
Apr 02, 2024	29.50	29.55	29.48	29.55	29.55	3,600
Apr 01, 2024	29.88	29.88	29.75	29.75	29.75	7,800
Mar 28, 2024	29.71	29.84	29.71	29.82	29.82	1,200
Mar 27, 2024	29.66	29.75	29.66	29.75	29.75	500
Mar 26, 2024	29.60	29.68	29.50	29.50	29.50	1,600
Mar 25, 2024	29.70	29.70	29.60	29.60	29.60	200
Mar 22, 2024	29.71	29.71	29.71	29.71	29.71	100
Mar 21, 2024	29.87	29.95	29.77	29.77	29.77	31,200
Mar 20, 2024	29.66	29.66	29.61	29.61	29.61	700
Mar 19, 2024	29.40	29.40	29.40	29.40	29.40	100
Mar 18, 2024	29.39	29.39	29.26	29.26	29.26	600
Mar 15, 2024	29.10	29.10	29.10	29.10	29.10	100
Mar 14, 2024	29.26	29.26	29.26	29.26	29.26	100
Mar 13, 2024	29.39	29.41	29.36	29.36	29.36	2,200
Mar 12, 2024	29.42	29.42	29.42	29.42	29.42	100
Mar 11, 2024	29.08	29.08	29.08	29.08	29.08	100
Mar 08, 2024	29.14	29.14	29.14	29.14	29.14	100
Mar 07, 2024	29.32	29.32	29.32	29.32	29.32	200
Mar 06, 2024	28.96	29.02	28.96	29.02	29.02	300
Mar 05, 2024	28.74	28.86	28.74	28.86	28.86	300
Mar 04, 2024	29.23	29.23	29.16	29.16	29.16	400
Mar 01, 2024	29.06	29.19	29.06	29.19	29.19	500
Feb 29, 2024	28.96	28.99	28.84	28.99	28.99	400
Feb 28, 2024	28.82	28.82	28.79	28.79	28.79	200
Feb 27, 2024	28.83	28.85	28.83	28.85	28.85	200
Feb 26, 2024	28.83	28.83	28.83	28.83	28.83	100
Feb 23, 2024	28.93	28.93	28.93	28.93	28.93	100
Feb 22, 2024	28.74	28.91	28.74	28.91	28.91	200
Feb 21, 2024	28.17	28.30	28.17	28.30	28.30	300
Feb 20, 2024	28.24	28.24	28.24	28.24	28.24	100
Feb 16, 2024	28.43	28.43	28.43	28.43	28.43	100
Feb 15, 2024	28.57	28.57	28.57	28.57	28.57	100
Feb 14, 2024	28.39	28.39	28.39	28.39	28.39	100
Feb 13, 2024	28.13	28.13	28.13	28.13	28.13	100
Feb 12, 2024	28.51	28.51	28.51	28.51	28.51	100
Feb 09, 2024	28.56	28.56	28.53	28.53	28.53	500
Feb 08, 2024	28.37	28.37	28.37	28.37	28.37	100
Feb 07, 2024	28.34	28.34	28.34	28.34	28.34	100
Feb 06, 2024	28.11	28.11	28.11	28.11	28.11	100
Feb 05, 2024	28.09	28.09	28.09	28.09	28.09	100
Feb 02, 2024	28.18	28.20	28.17	28.19	28.19	9,700
Feb 01, 2024	27.84	27.84	27.84	27.84	27.84	100
Jan 31, 2024	27.75	27.75	27.56	27.56	27.56	400
Jan 30, 2024	28.02	28.02	27.97	27.97	27.97	200
Jan 29, 2024	27.81	28.18	27.79	28.18	28.18	9,100
Jan 26, 2024	27.80	27.80	27.77	27.77	27.77	400
Jan 25, 2024	27.78	27.81	27.78	27.80	27.80	500
Jan 24, 2024	27.84	27.89	27.67	27.67	27.67	8,400
Jan 23, 2024	27.61	27.66	27.61	27.64	27.64	1,900
Jan 22, 2024	27.56	27.56	27.56	27.56	27.56	100
Jan 19, 2024	27.53	27.53	27.49	27.49	27.49	300
Jan 18, 2024	27.07	27.18	27.07	27.18	27.18	300
Jan 17, 2024	26.96	26.96	26.96	26.96	26.96	200
Jan 16, 2024	27.15	27.15	27.08	27.08	27.08	200
Jan 12, 2024	27.20	27.20	27.17	27.19	27.19	400
Jan 11, 2024	27.16	27.16	27.16	27.16	27.16	100
Jan 10, 2024	27.10	27.17	27.07	27.17	27.17	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,978.18-138.51(-0.63%)

S&P 5005,291.34+7.94(+0.15%)

DOW38,711.29+140.26(+0.36%)

CAD/USD0.7310-0.0029(-0.39%)

CRUDE OIL72.90-1.32(-1.78%)

Bitcoin CAD96,305.52+1,726.87(+1.83%)

STOCKS END HIGHER AS WEAK U.S. DATA REIGNITE HOPES OF RATE CUTS

Global X S&P 500 Tail Risk ETF (XTR)

S&P/TSX
21,978.18
-138.51(-0.63%)

S&P 500
5,291.34
+7.94(+0.15%)

DOW
38,711.29
+140.26(+0.36%)

CAD/USD
0.7310
-0.0029(-0.39%)

CRUDE OIL
72.90
-1.32(-1.78%)

Bitcoin CAD
96,305.52
+1,726.87(+1.83%)