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

Historical Prices For Global X Funds Global X Interest Rate Hedge ETF (RATE)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	18.08	18.31	18.00	18.16	1,348	18.16
4/03/2025	18.60	18.61	18.60	18.61	583	18.61
4/02/2025	18.61	18.71	18.61	18.71	497	18.71
4/01/2025	18.83	18.83	18.79	18.79	254	18.79
3/31/2025	18.91	18.95	18.91	18.95	412	18.95
3/28/2025	19.29	19.29	19.24	19.24	322	19.24
3/27/2025	19.57	19.57	19.57	19.57	42	19.57
3/26/2025	19.38	19.38	19.38	19.38	92	19.38
3/25/2025	19.35	19.41	19.35	19.41	170	19.41
3/24/2025	19.40	19.40	19.40	19.40	50	19.40
3/21/2025	19.20	19.20	19.20	19.20	100	19.20
3/20/2025	19.23	19.23	19.23	19.23	100	19.23
3/19/2025	19.32	19.32	19.32	19.32	55	19.32
3/18/2025	19.58	19.58	19.53	19.53	309	19.53
3/17/2025	19.66	19.66	19.62	19.64	414	19.64
3/14/2025	19.66	19.66	19.66	19.66	118	19.66
3/13/2025	19.77	19.77	19.45	19.59	3,482	19.59
3/12/2025	19.77	19.81	19.66	19.81	1,597	19.81
3/11/2025	19.36	19.67	19.36	19.62	1,380	19.62
3/10/2025	19.41	19.42	19.39	19.41	36,335	19.41
3/07/2025	19.54	19.65	19.54	19.65	332	19.65
3/06/2025	19.51	19.61	19.51	19.60	1,167	19.60
3/05/2025	19.44	19.44	19.44	19.44	211	19.44
3/04/2025	19.05	19.09	18.96	19.09	1,173	19.09
3/03/2025	19.27	19.27	19.17	19.17	306	19.17
2/28/2025	19.44	19.46	19.39	19.39	1,718	19.37
2/27/2025	19.48	19.52	19.48	19.48	2,009	19.46
2/26/2025	19.39	19.40	19.39	19.40	292	19.38
2/25/2025	19.41	19.44	19.38	19.44	1,301	19.42
2/24/2025	19.69	19.69	19.64	19.65	1,315	19.63
2/21/2025	19.56	19.65	19.56	19.65	422	19.63
2/20/2025	19.90	19.92	19.90	19.90	1,029	19.88
2/19/2025	20.02	20.09	20.02	20.02	1,540	20.00
2/18/2025	20.00	20.13	20.00	20.12	2,948	20.10
2/14/2025	19.84	19.89	19.84	19.84	893	19.82
2/13/2025	20.14	20.15	19.97	20.05	4,607	20.03
2/12/2025	20.43	20.57	20.43	20.52	3,467	20.50
2/11/2025	20.10	20.10	20.09	20.09	851	20.07
2/10/2025	20.00	20.03	19.95	20.03	1,237	20.01
2/07/2025	19.96	20.11	19.96	20.05	2,059	20.03
2/06/2025	19.86	19.87	19.86	19.87	445	19.85
2/05/2025	19.75	19.75	19.66	19.74	1,344	19.72
2/04/2025	20.00	20.00	19.91	19.91	769	19.89
2/03/2025	19.96	20.08	19.95	20.08	1,224	20.06
1/31/2025	20.06	20.26	20.06	20.22	1,525	20.18
1/30/2025	20.07	20.07	20.07	20.07	137	20.03
1/29/2025	20.07	20.13	20.07	20.10	1,157	20.06
1/28/2025	20.23	20.23	19.88	20.10	3,238	20.05
1/27/2025	20.14	20.25	20.12	20.12	1,248	20.08
1/24/2025	20.51	20.51	20.41	20.41	589	20.36
1/23/2025	20.52	20.53	20.52	20.53	431	20.49
1/22/2025	20.41	20.45	20.33	20.36	2,149	20.32
1/21/2025	20.36	20.42	20.32	20.33	3,562	20.29
1/17/2025	20.54	20.54	20.54	20.54	762	20.50
1/16/2025	20.81	20.85	20.43	20.50	4,987	20.45
1/15/2025	20.65	20.75	20.46	20.59	16,404	20.55
1/14/2025	21.61	21.62	21.42	21.50	14,277	21.46
1/13/2025	21.31	21.54	21.31	21.42	3,612	21.37
1/10/2025	21.02	21.29	20.89	21.23	8,800	21.19
1/08/2025	20.86	20.91	20.63	20.69	5,274	20.65
1/07/2025	20.42	20.86	20.42	20.75	4,276	20.71
1/06/2025	20.14	20.33	20.14	20.31	3,073	20.27