Global X S&P 500 Covered Call ETF (XYLD)

XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	38.64	38.64	38.57	38.64	38.64	0.21%	1,941,078
May 9, 2025	38.60	38.60	38.56	38.56	38.56	0.03%	974,938
May 8, 2025	38.57	38.59	38.53	38.55	38.55	0.03%	865,971
May 7, 2025	38.49	38.56	38.48	38.54	38.54	0.08%	728,070
May 6, 2025	38.52	38.54	38.48	38.51	38.51	-	746,521
May 5, 2025	38.46	38.55	38.46	38.51	38.51	0.05%	679,320
May 2, 2025	38.49	38.51	38.46	38.49	38.49	0.18%	617,685
May 1, 2025	38.45	38.46	38.38	38.42	38.42	0.21%	761,807
Apr 30, 2025	38.33	38.37	38.08	38.34	38.34	-0.03%	1,485,277
Apr 29, 2025	38.24	38.37	38.24	38.35	38.35	0.18%	554,775
Apr 28, 2025	38.28	38.30	38.14	38.28	38.28	0.10%	698,051
Apr 25, 2025	38.12	38.26	38.07	38.24	38.24	0.37%	764,614
Apr 24, 2025	37.88	38.12	37.86	38.10	38.10	0.74%	1,443,627
Apr 23, 2025	37.97	38.11	37.73	37.82	37.82	0.75%	1,489,861
Apr 22, 2025	37.21	37.58	37.21	37.54	37.54	1.51%	1,309,580
Apr 21, 2025	37.31	37.32	36.69	36.98	36.98	-2.32%	1,612,316
Apr 17, 2025	37.79	37.99	37.56	37.86	37.48	0.40%	544,644
Apr 16, 2025	38.13	38.33	37.29	37.71	37.33	-2.05%	780,823
Apr 15, 2025	38.62	38.91	38.46	38.50	38.11	-0.28%	820,147
Apr 14, 2025	38.92	38.93	38.27	38.61	38.22	0.89%	805,896
Apr 11, 2025	37.34	38.32	37.26	38.27	37.88	2.08%	797,691
Apr 10, 2025	38.17	38.17	36.52	37.49	37.11	-3.40%	1,176,128
Apr 9, 2025	35.30	38.91	35.30	38.81	38.42	8.96%	2,280,589
Apr 8, 2025	37.31	37.58	35.08	35.62	35.26	-1.06%	1,327,013
Apr 7, 2025	34.99	37.39	34.53	36.00	35.64	-0.55%	2,314,983
Apr 4, 2025	37.53	37.59	36.17	36.20	35.83	-5.85%	2,774,478
Apr 3, 2025	38.74	38.97	38.37	38.45	38.06	-3.00%	1,021,987
Apr 2, 2025	39.33	39.75	39.21	39.64	39.24	0.33%	475,299
Apr 1, 2025	39.35	39.60	39.23	39.51	39.11	0.05%	444,061
Mar 31, 2025	38.98	39.52	38.88	39.49	39.09	0.53%	666,640
Mar 28, 2025	39.65	39.68	39.26	39.28	38.88	-0.98%	692,944
Mar 27, 2025	39.70	39.80	39.63	39.67	39.27	-0.25%	583,037
Mar 26, 2025	39.85	39.91	39.67	39.77	39.37	-0.20%	637,454
Mar 25, 2025	39.88	39.90	39.82	39.85	39.45	-0.03%	1,071,085
Mar 24, 2025	39.76	39.88	39.69	39.86	39.46	-0.28%	457,394
Mar 21, 2025	39.73	39.97	39.60	39.97	39.17	-0.25%	545,607
Mar 20, 2025	39.88	40.35	39.80	40.07	39.27	-0.05%	813,875
Mar 19, 2025	39.78	40.36	39.74	40.09	39.29	0.96%	819,217
Mar 18, 2025	39.95	39.95	39.56	39.71	38.92	-0.97%	607,303
Mar 17, 2025	39.75	40.30	39.75	40.10	39.30	0.65%	446,000
Mar 14, 2025	39.38	39.88	39.30	39.84	39.05	2.10%	464,344
Mar 13, 2025	39.54	39.54	38.89	39.02	38.24	-1.27%	1,319,012
Mar 12, 2025	39.79	39.83	39.18	39.52	38.73	0.46%	587,933
Mar 11, 2025	39.60	39.79	39.05	39.34	38.56	-0.88%	4,538,187
Mar 10, 2025	40.18	40.27	39.31	39.69	38.90	-2.60%	1,067,622
Mar 7, 2025	40.41	40.82	40.02	40.75	39.94	0.52%	613,387
Mar 6, 2025	40.75	40.96	40.32	40.54	39.73	-1.63%	895,978
Mar 5, 2025	40.84	41.30	40.52	41.21	40.39	1.03%	749,288
Mar 4, 2025	40.90	41.29	40.45	40.79	39.98	-1.00%	1,622,059
Mar 3, 2025	41.90	41.99	40.97	41.20	40.38	-1.48%	784,440

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.