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:

2025-05-04 - 2025-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	17.42	17.44	17.36	17.42	2,762	17.42
7/31/2025	17.45	17.51	17.42	17.51	14,834	17.51
7/30/2025	17.60	17.60	17.60	17.60	53	17.60
7/29/2025	17.43	17.43	17.43	17.43	64	17.43
7/28/2025	17.78	17.78	17.78	17.78	78	17.78
7/25/2025	17.85	17.85	17.69	17.69	136	17.69
7/24/2025	17.85	17.87	17.81	17.87	763	17.87
7/23/2025	17.95	17.95	17.95	17.95	27	17.95
7/22/2025	17.79	17.79	17.79	17.79	526	17.79
7/21/2025	17.83	17.83	17.83	17.83	425	17.83
7/18/2025	17.94	17.97	17.94	17.97	237	17.97
7/17/2025	18.03	18.03	18.02	18.03	351	18.03
7/16/2025	18.23	18.23	18.23	18.23	143	18.23
7/15/2025	18.14	18.14	18.14	18.14	46	18.14
7/14/2025	18.04	18.04	18.04	18.04	114	18.04
7/11/2025	18.09	18.09	18.09	18.09	100	18.09
7/10/2025	17.79	17.79	17.79	17.79	76	17.79
7/09/2025	17.81	17.81	17.81	17.81	136	17.81
7/08/2025	18.04	18.04	17.96	17.96	1,224	17.96
7/07/2025	17.98	17.98	17.98	17.98	333	17.98
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	17.63
6/27/2025	17.89	17.89	17.89	17.89	100	17.87
6/26/2025	17.87	17.90	17.83	17.83	1,039	17.81
6/25/2025	18.00	18.00	17.93	17.98	424	17.96
6/24/2025	17.92	17.92	17.92	17.92	79	17.90
6/23/2025	18.18	18.18	18.18	18.18	84	18.15
6/20/2025	18.33	18.33	18.33	18.33	219	18.31
6/18/2025	18.31	18.31	18.31	18.31	100	18.29
6/17/2025	18.45	18.45	18.41	18.41	906	18.39
6/16/2025	18.57	18.57	18.57	18.57	266	18.54
6/13/2025	18.49	18.49	18.49	18.49	100	18.46
6/12/2025	18.28	18.28	18.28	18.28	123	18.26
6/11/2025	18.66	18.66	18.63	18.63	1,000	18.60
6/10/2025	18.71	18.71	18.71	18.71	36	18.69
6/09/2025	18.89	18.89	18.89	18.89	260	18.86
6/06/2025	18.70	18.70	18.70	18.70	100	18.68
6/05/2025	18.53	18.53	18.53	18.53	175	18.51
6/04/2025	18.57	18.57	18.57	18.57	84	18.55
6/03/2025	18.73	18.81	18.69	18.81	1,156	18.79
6/02/2025	18.79	18.80	18.76	18.76	2,304	18.74
5/30/2025	18.62	18.69	18.62	18.69	168	18.65
5/29/2025	18.75	18.75	18.75	18.75	116	18.71
5/28/2025	18.90	18.90	18.90	18.90	52	18.86
5/27/2025	18.91	18.91	18.77	18.79	1,875	18.75
5/23/2025	19.30	19.30	19.21	19.28	6,583	19.24
5/22/2025	19.78	19.81	19.51	19.51	2,261	19.46
5/21/2025	19.29	19.56	19.29	19.52	1,088	19.47
5/20/2025	19.25	19.29	19.25	19.27	1,634	19.22
5/19/2025	19.44	19.44	19.08	19.08	2,127	19.04
5/16/2025	19.01	19.07	19.01	19.07	654	19.02
5/15/2025	19.30	19.34	19.30	19.34	2,037	19.29
5/14/2025	19.40	19.54	19.39	19.53	2,872	19.49
5/13/2025	19.31	19.31	19.28	19.28	749	19.23
5/12/2025	19.00	19.08	18.99	19.08	3,074	19.04
5/09/2025	18.85	18.87	18.85	18.87	519	18.83
5/08/2025	18.58	18.73	18.58	18.73	452	18.69
5/07/2025	18.47	18.47	18.47	18.47	187	18.43
5/06/2025	18.97	18.97	18.70	18.70	661	18.66
5/05/2025	18.91	18.91	18.86	18.86	775	18.81