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:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	18.48	18.48	18.48	18.48	145	18.48
4/29/2025	18.45	18.46	18.36	18.44	3,058	18.44
4/28/2025	18.61	18.61	18.61	18.61	68	18.61
4/25/2025	18.76	18.76	18.76	18.76	265	18.76
4/24/2025	19.18	19.22	19.14	19.14	411	19.14
4/23/2025	19.14	19.14	19.14	19.14	167	19.14
4/22/2025	19.32	19.32	19.32	19.32	194	19.32
4/21/2025	19.40	19.40	19.40	19.40	395	19.40
4/17/2025	19.13	19.15	19.13	19.15	581	19.15
4/16/2025	19.17	19.17	19.01	19.01	843	19.01
4/15/2025	19.34	19.34	19.34	19.34	125	19.34
4/14/2025	19.75	19.98	19.66	19.95	2,994	19.95
4/11/2025	20.02	20.10	19.70	19.70	1,915	19.70
4/10/2025	19.40	19.90	19.03	19.89	6,281	19.89
4/09/2025	19.52	19.86	19.07	19.07	2,831	19.07
4/08/2025	18.96	19.07	18.74	19.07	3,135	19.07
4/07/2025	18.83	19.20	18.52	19.05	5,359	19.05
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	18.93
3/28/2025	19.29	19.29	19.24	19.24	322	19.22
3/27/2025	19.57	19.57	19.57	19.57	42	19.55
3/26/2025	19.38	19.38	19.38	19.38	92	19.36
3/25/2025	19.35	19.41	19.35	19.41	170	19.39
3/24/2025	19.40	19.40	19.40	19.40	50	19.38
3/21/2025	19.20	19.20	19.20	19.20	100	19.18
3/20/2025	19.23	19.23	19.23	19.23	100	19.21
3/19/2025	19.32	19.32	19.32	19.32	55	19.30
3/18/2025	19.58	19.58	19.53	19.53	309	19.51
3/17/2025	19.66	19.66	19.62	19.64	414	19.62
3/14/2025	19.66	19.66	19.66	19.66	118	19.64
3/13/2025	19.77	19.77	19.45	19.59	3,482	19.57
3/12/2025	19.77	19.81	19.66	19.81	1,597	19.79
3/11/2025	19.36	19.67	19.36	19.62	1,380	19.60
3/10/2025	19.41	19.42	19.39	19.41	36,335	19.38
3/07/2025	19.54	19.65	19.54	19.65	332	19.63
3/06/2025	19.51	19.61	19.51	19.60	1,167	19.58
3/05/2025	19.44	19.44	19.44	19.44	211	19.42
3/04/2025	19.05	19.09	18.96	19.09	1,173	19.07
3/03/2025	19.27	19.27	19.17	19.17	306	19.15
2/28/2025	19.44	19.46	19.39	19.39	1,718	19.35
2/27/2025	19.48	19.52	19.48	19.48	2,009	19.44
2/26/2025	19.39	19.40	19.39	19.40	292	19.36
2/25/2025	19.41	19.44	19.38	19.44	1,301	19.40
2/24/2025	19.69	19.69	19.64	19.65	1,315	19.61
2/21/2025	19.56	19.65	19.56	19.65	422	19.61
2/20/2025	19.90	19.92	19.90	19.90	1,029	19.85
2/19/2025	20.02	20.09	20.02	20.02	1,540	19.98
2/18/2025	20.00	20.13	20.00	20.12	2,948	20.08
2/14/2025	19.84	19.89	19.84	19.84	893	19.80
2/13/2025	20.14	20.15	19.97	20.05	4,607	20.01
2/12/2025	20.43	20.57	20.43	20.52	3,467	20.48
2/11/2025	20.10	20.10	20.09	20.09	851	20.05
2/10/2025	20.00	20.03	19.95	20.03	1,237	19.99
2/07/2025	19.96	20.11	19.96	20.05	2,059	20.01
2/06/2025	19.86	19.87	19.86	19.87	445	19.83
2/05/2025	19.75	19.75	19.66	19.74	1,344	19.70
2/04/2025	20.00	20.00	19.91	19.91	769	19.87
2/03/2025	19.96	20.08	19.95	20.08	1,224	20.04