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:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	17.82	17.82	17.82	17.82	153	17.82
7/02/2025	17.85	17.85	17.85	17.85	88	17.85
7/01/2025	17.75	17.75	17.75	17.75	83	17.75
6/30/2025	17.65	17.65	17.65	17.65	101	17.65
6/27/2025	17.89	17.89	17.89	17.89	100	17.89
6/26/2025	17.87	17.90	17.83	17.83	1,039	17.83
6/25/2025	18.00	18.00	17.93	17.98	424	17.98
6/24/2025	17.92	17.92	17.92	17.92	79	17.92
6/23/2025	18.18	18.18	18.18	18.18	84	18.18
6/20/2025	18.33	18.33	18.33	18.33	219	18.33
6/18/2025	18.31	18.31	18.31	18.31	100	18.31
6/17/2025	18.45	18.45	18.41	18.41	906	18.41
6/16/2025	18.57	18.57	18.57	18.57	266	18.57
6/13/2025	18.49	18.49	18.49	18.49	100	18.49
6/12/2025	18.28	18.28	18.28	18.28	123	18.28
6/11/2025	18.66	18.66	18.63	18.63	1,000	18.63
6/10/2025	18.71	18.71	18.71	18.71	36	18.71
6/09/2025	18.89	18.89	18.89	18.89	260	18.89
6/06/2025	18.70	18.70	18.70	18.70	100	18.70
6/05/2025	18.53	18.53	18.53	18.53	175	18.53
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	18.67
5/29/2025	18.75	18.75	18.75	18.75	116	18.73
5/28/2025	18.90	18.90	18.90	18.90	52	18.88
5/27/2025	18.91	18.91	18.77	18.79	1,875	18.77
5/23/2025	19.30	19.30	19.21	19.28	6,583	19.26
5/22/2025	19.78	19.81	19.51	19.51	2,261	19.49
5/21/2025	19.29	19.56	19.29	19.52	1,088	19.49
5/20/2025	19.25	19.29	19.25	19.27	1,634	19.24
5/19/2025	19.44	19.44	19.08	19.08	2,127	19.06
5/16/2025	19.01	19.07	19.01	19.07	654	19.04
5/15/2025	19.30	19.34	19.30	19.34	2,037	19.31
5/14/2025	19.40	19.54	19.39	19.53	2,872	19.51
5/13/2025	19.31	19.31	19.28	19.28	749	19.25
5/12/2025	19.00	19.08	18.99	19.08	3,074	19.06
5/09/2025	18.85	18.87	18.85	18.87	519	18.85
5/08/2025	18.58	18.73	18.58	18.73	452	18.71
5/07/2025	18.47	18.47	18.47	18.47	187	18.45
5/06/2025	18.97	18.97	18.70	18.70	661	18.68
5/05/2025	18.91	18.91	18.86	18.86	775	18.83
5/02/2025	18.60	18.62	18.58	18.58	1,100	18.56
5/01/2025	18.50	18.50	18.50	18.50	69	18.49
4/30/2025	18.48	18.48	18.48	18.48	145	18.44
4/29/2025	18.45	18.46	18.36	18.44	3,058	18.41
4/28/2025	18.61	18.61	18.61	18.61	68	18.57
4/25/2025	18.76	18.76	18.76	18.76	265	18.72
4/24/2025	19.18	19.22	19.14	19.14	411	19.10
4/23/2025	19.14	19.14	19.14	19.14	167	19.10
4/22/2025	19.32	19.32	19.32	19.32	194	19.28
4/21/2025	19.40	19.40	19.40	19.40	395	19.36
4/17/2025	19.13	19.15	19.13	19.15	581	19.11
4/16/2025	19.17	19.17	19.01	19.01	843	18.97
4/15/2025	19.34	19.34	19.34	19.34	125	19.30
4/14/2025	19.75	19.98	19.66	19.95	2,994	19.90
4/11/2025	20.02	20.10	19.70	19.70	1,915	19.66
4/10/2025	19.40	19.90	19.03	19.89	6,281	19.85
4/09/2025	19.52	19.86	19.07	19.07	2,831	19.03
4/08/2025	18.96	19.07	18.74	19.07	3,135	19.03
4/07/2025	18.83	19.20	18.52	19.05	5,359	19.01
4/04/2025	18.08	18.31	18.00	18.16	1,350	18.12