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:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/22/2025	17.43	0.00	17.43	17.32	0	17.32
8/21/2025	17.41	17.43	17.41	17.43	667	17.43
8/20/2025	17.38	17.38	17.32	17.38	2,154	17.38
8/19/2025	17.39	17.39	17.34	17.38	6,027	17.38
8/18/2025	17.40	17.40	17.19	17.34	23,685	17.34
8/15/2025	17.43	17.43	17.43	17.43	100	17.43
8/14/2025	17.42	17.42	17.42	17.42	470	17.42
8/13/2025	17.43	17.43	17.43	17.43	103	17.43
8/12/2025	17.39	17.39	17.39	17.39	1,627	17.39
8/11/2025	17.40	17.41	17.35	17.41	2,456	17.41
8/08/2025	17.54	17.54	17.53	17.53	475	17.53
8/07/2025	17.48	17.56	17.48	17.56	18,105	17.56
8/06/2025	17.55	17.59	17.51	17.54	3,490	17.54
8/05/2025	17.26	17.26	17.26	17.26	963	17.26
8/04/2025	17.44	17.44	17.37	17.38	956	17.38
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	17.49
7/30/2025	17.60	17.60	17.60	17.60	53	17.58
7/29/2025	17.43	17.43	17.43	17.43	64	17.41
7/28/2025	17.78	17.78	17.78	17.78	78	17.76
7/25/2025	17.85	17.85	17.69	17.69	136	17.67
7/24/2025	17.85	17.87	17.81	17.87	763	17.84
7/23/2025	17.95	17.95	17.95	17.95	27	17.93
7/22/2025	17.79	17.79	17.79	17.79	526	17.77
7/21/2025	17.83	17.83	17.83	17.83	425	17.81
7/18/2025	17.94	17.97	17.94	17.97	237	17.95
7/17/2025	18.03	18.03	18.02	18.03	351	18.01
7/16/2025	18.23	18.23	18.23	18.23	143	18.21
7/15/2025	18.14	18.14	18.14	18.14	46	18.11
7/14/2025	18.04	18.04	18.04	18.04	114	18.02
7/11/2025	18.09	18.09	18.09	18.09	100	18.07
7/10/2025	17.79	17.79	17.79	17.79	76	17.76
7/09/2025	17.81	17.81	17.81	17.81	136	17.79
7/08/2025	18.04	18.04	17.96	17.96	1,224	17.94
7/07/2025	17.98	17.98	17.98	17.98	333	17.96
7/03/2025	17.82	17.82	17.82	17.82	153	17.80
7/02/2025	17.85	17.85	17.85	17.85	88	17.82
7/01/2025	17.75	17.75	17.75	17.75	83	17.73
6/30/2025	17.65	17.65	17.65	17.65	101	17.61
6/27/2025	17.89	17.89	17.89	17.89	100	17.85
6/26/2025	17.87	17.90	17.83	17.83	1,039	17.79
6/25/2025	18.00	18.00	17.93	17.98	424	17.93
6/24/2025	17.92	17.92	17.92	17.92	79	17.88
6/23/2025	18.18	18.18	18.18	18.18	84	18.13
6/20/2025	18.33	18.33	18.33	18.33	219	18.29
6/18/2025	18.31	18.31	18.31	18.31	100	18.27
6/17/2025	18.45	18.45	18.41	18.41	906	18.37
6/16/2025	18.57	18.57	18.57	18.57	266	18.52
6/13/2025	18.49	18.49	18.49	18.49	100	18.44
6/12/2025	18.28	18.28	18.28	18.28	123	18.24
6/11/2025	18.66	18.66	18.63	18.63	1,000	18.58
6/10/2025	18.71	18.71	18.71	18.71	36	18.66
6/09/2025	18.89	18.89	18.89	18.89	260	18.84
6/06/2025	18.70	18.70	18.70	18.70	100	18.66
6/05/2025	18.53	18.53	18.53	18.53	175	18.49
6/04/2025	18.57	18.57	18.57	18.57	84	18.53
6/03/2025	18.73	18.81	18.69	18.81	1,156	18.77
6/02/2025	18.79	18.80	18.76	18.76	2,304	18.72