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:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	18.57	18.57	18.57	18.57	84	18.57
6/03/2025	18.73	18.81	18.69	18.81	1,156	18.81
6/02/2025	18.79	18.80	18.76	18.76	2,304	18.76
5/30/2025	18.62	18.69	18.62	18.69	168	18.69
5/29/2025	18.75	18.75	18.75	18.75	116	18.75
5/28/2025	18.90	18.90	18.90	18.90	52	18.90
5/27/2025	18.91	18.91	18.77	18.79	1,875	18.79
5/23/2025	19.30	19.30	19.21	19.28	6,583	19.28
5/22/2025	19.78	19.81	19.51	19.51	2,261	19.51
5/21/2025	19.29	19.56	19.29	19.52	1,088	19.52
5/20/2025	19.25	19.29	19.25	19.27	1,634	19.27
5/19/2025	19.44	19.44	19.08	19.08	2,127	19.08
5/16/2025	19.01	19.07	19.01	19.07	654	19.07
5/15/2025	19.30	19.34	19.30	19.34	2,037	19.34
5/14/2025	19.40	19.54	19.39	19.53	2,872	19.53
5/13/2025	19.31	19.31	19.28	19.28	749	19.28
5/12/2025	19.00	19.08	18.99	19.08	3,074	19.08
5/09/2025	18.85	18.87	18.85	18.87	519	18.87
5/08/2025	18.58	18.73	18.58	18.73	452	18.73
5/07/2025	18.47	18.47	18.47	18.47	187	18.47
5/06/2025	18.97	18.97	18.70	18.70	661	18.70
5/05/2025	18.91	18.91	18.86	18.86	775	18.86
5/02/2025	18.60	18.62	18.58	18.58	1,100	18.58
5/01/2025	18.50	18.50	18.50	18.50	69	18.50
4/30/2025	18.48	18.48	18.48	18.48	145	18.46
4/29/2025	18.45	18.46	18.36	18.44	3,058	18.42
4/28/2025	18.61	18.61	18.61	18.61	68	18.59
4/25/2025	18.76	18.76	18.76	18.76	265	18.74
4/24/2025	19.18	19.22	19.14	19.14	411	19.12
4/23/2025	19.14	19.14	19.14	19.14	167	19.12
4/22/2025	19.32	19.32	19.32	19.32	194	19.30
4/21/2025	19.40	19.40	19.40	19.40	395	19.38
4/17/2025	19.13	19.15	19.13	19.15	581	19.13
4/16/2025	19.17	19.17	19.01	19.01	843	18.99
4/15/2025	19.34	19.34	19.34	19.34	125	19.32
4/14/2025	19.75	19.98	19.66	19.95	2,994	19.93
4/11/2025	20.02	20.10	19.70	19.70	1,915	19.68
4/10/2025	19.40	19.90	19.03	19.89	6,281	19.87
4/09/2025	19.52	19.86	19.07	19.07	2,831	19.05
4/08/2025	18.96	19.07	18.74	19.07	3,135	19.05
4/07/2025	18.83	19.20	18.52	19.05	5,359	19.03
4/04/2025	18.08	18.31	18.00	18.16	1,348	18.14
4/03/2025	18.60	18.61	18.60	18.61	583	18.59
4/02/2025	18.61	18.71	18.61	18.71	497	18.69
4/01/2025	18.83	18.83	18.79	18.79	254	18.77
3/31/2025	18.91	18.95	18.91	18.95	412	18.91
3/28/2025	19.29	19.29	19.24	19.24	322	19.20
3/27/2025	19.57	19.57	19.57	19.57	42	19.53
3/26/2025	19.38	19.38	19.38	19.38	92	19.34
3/25/2025	19.35	19.41	19.35	19.41	170	19.37
3/24/2025	19.40	19.40	19.40	19.40	50	19.36
3/21/2025	19.20	19.20	19.20	19.20	100	19.16
3/20/2025	19.23	19.23	19.23	19.23	100	19.19
3/19/2025	19.32	19.32	19.32	19.32	55	19.28
3/18/2025	19.58	19.58	19.53	19.53	309	19.49
3/17/2025	19.66	19.66	19.62	19.64	414	19.60
3/14/2025	19.66	19.66	19.66	19.66	118	19.62
3/13/2025	19.77	19.77	19.45	19.59	3,482	19.55
3/12/2025	19.77	19.81	19.66	19.81	1,597	19.77
3/11/2025	19.36	19.67	19.36	19.62	1,380	19.58
3/10/2025	19.41	19.42	19.39	19.41	36,335	19.36
3/07/2025	19.54	19.65	19.54	19.65	332	19.61
3/06/2025	19.51	19.61	19.51	19.60	1,167	19.56
3/05/2025	19.44	19.44	19.44	19.44	211	19.40