ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

RATE Global X Interest Rate Hedge ETF

19.714
-0.026 (-0.13%)
Jun 14 2024 - Closed
Delayed by 15 minutes

RATE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 19.714 -0.03 -0.13% 19.86 19.86 19.714 918
Jun 13 2024 19.74 -0.52 -2.56% 19.98 20.01 19.70 5,349
Jun 12 2024 20.2576 -0.31 -1.48% 20.06 20.2576 19.83 2,024
Jun 11 2024 20.5627 -0.42 -1.99% 20.89 20.89 20.5627 280
Jun 10 2024 20.98 0.18 0.87% 20.92 20.98 20.92 730
Jun 07 2024 20.80 0.68 3.37% 20.74 20.80 20.70 3,635
Jun 06 2024 20.1217 -0.08 -0.40% 20.20 20.20 20.1198 787
Jun 05 2024 20.2016 -0.27 -1.31% 20.36 20.39 20.2016 2,115
Jun 04 2024 20.4703 -0.14 -0.68% 20.58 20.58 20.40 1,400
Jun 03 2024 20.61 -0.35 -1.68% 20.83 20.83 20.61 1,500
May 31 2024 20.962 -0.20 -0.95% 20.99 21.0296 20.91 1,476
May 30 2024 21.1641 -0.39 -1.80% 21.27 21.27 21.14 2,345
May 29 2024 21.552 0.43 2.05% 21.28 21.65 21.28 10,825
May 28 2024 21.1192 0.28 1.34% 20.74 21.29 20.74 16,993
May 24 2024 20.84 -0.12 -0.57% 20.94 20.94 20.84 433
May 23 2024 20.9596 0.26 1.25% 20.70 20.9596 20.70 1,013
May 22 2024 20.70 0.06 0.27% 20.75 20.75 20.69 167
May 21 2024 20.6433 -0.21 -0.99% 20.68 20.68 20.6433 3,349
May 20 2024 20.85 0.02 0.08% 20.88 20.88 20.85 1,123
May 17 2024 20.8331 0.13 0.63% 20.73 20.8331 20.73 1,764
May 16 2024 20.7024 0.14 0.66% 20.62 20.7024 20.62 1,206
May 15 2024 20.5671 -0.42 -2.01% 20.63 20.63 20.557 1,413
May 14 2024 20.99 -0.11 -0.54% 21.01 21.03 20.99 1,026
May 13 2024 21.1048 0.02 0.09% 21.04 21.1048 21.04 843
May 10 2024 21.086 0.17 0.79% 21.04 21.09 21.04 431
May 09 2024 20.92 -0.18 -0.87% 21.14 21.16 20.9182 615
May 08 2024 21.1032 0.24 1.14% 21.07 21.1032 21.07 149
May 07 2024 20.8651 -0.06 -0.30% 20.84 20.8651 20.8003 4,207
May 06 2024 20.9286 -0.12 -0.58% 20.98 20.98 20.9286 585
May 03 2024 21.0512 -0.45 -2.08% 21.08 21.15 21.05 5,265
May 02 2024 21.4987 -0.21 -0.95% 21.80 21.8001 21.4987 640
May 01 2024 21.7055 -0.33 -1.49% 21.82 21.91 21.6827 5,192
Apr 30 2024 22.0337 0.33 1.53% 21.98 22.0337 21.85 997
Apr 29 2024 21.7009 -0.26 -1.18% 21.84 21.85 21.7009 762
Apr 26 2024 21.9594 -0.29 -1.31% 21.97 21.9706 21.85 6,184
Apr 25 2024 22.25 0.38 1.73% 22.34 22.34 22.21 7,474
Apr 24 2024 21.8706 0.27 1.24% 21.82 21.9499 21.82 2,130
Apr 23 2024 21.6033 -0.09 -0.44% 21.82 21.82 21.51 1,092
Apr 22 2024 21.6982 -0.09 -0.41% 21.89 21.89 21.6982 2,380
Apr 19 2024 21.787 -0.04 -0.19% 21.72 21.787 21.72 435
Apr 18 2024 21.8287 0.25 1.16% 21.68 21.8287 21.68 420
Apr 17 2024 21.5788 -0.55 -2.47% 21.93 21.93 21.5101 1,320
Apr 16 2024 22.1242 0.34 1.56% 22.16 22.17 22.0997 7,021
Apr 15 2024 21.7846 0.91 4.36% 21.66 22.01 21.66 2,375
Apr 12 2024 20.8752 -0.39 -1.82% 20.93 20.93 20.6894 3,696
Apr 11 2024 21.2611 0.36 1.70% 20.93 21.35 20.93 20,285
Apr 10 2024 20.9053 1.17 5.95% 20.28 20.91 20.28 5,845
Apr 09 2024 19.7304 -0.40 -1.99% 19.85 19.85 19.73 1,184
Apr 08 2024 20.1305 0.21 1.08% 20.14 20.14 20.0787 769
Apr 05 2024 19.9162 0.45 2.30% 19.87 19.9162 19.80 383
Apr 04 2024 19.4684 -0.30 -1.53% 19.55 19.6071 19.4684 2,499
Apr 03 2024 19.7708 -0.09 -0.43% 20.09 20.09 19.7708 728
Apr 02 2024 19.856 0.13 0.63% 20.16 20.16 19.856 919
Apr 01 2024 19.7308 0.62 3.22% 19.36 19.7308 19.36 82
Mar 28 2024 19.1157 0.03 0.16% 19.26 19.26 19.11 629
Mar 27 2024 19.0844 -0.29 -1.50% 19.24 19.24 19.0844 306
Mar 26 2024 19.3743 -0.18 -0.91% 19.55 19.55 19.3555 246
Mar 25 2024 19.5518 0.21 1.08% 19.46 19.58 19.46 250
Mar 22 2024 19.3425 -0.28 -1.44% 19.27 19.3425 19.27 125
Mar 21 2024 19.625 -0.01 -0.07% 19.625 19.625 19.625 258
Mar 20 2024 19.6395 -0.17 -0.86% 19.74 19.74 19.6395 125
Mar 19 2024 19.8089 -0.18 -0.92% 19.85 19.85 19.8089 277
Mar 18 2024 19.9929 0.13 0.63% 19.90 19.9929 19.90 204

Your Recent History

Delayed Upgrade Clock