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

XYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.85	38.89	38.82	38.88	38.88	0.13%	571,013
Jun 26, 2025	38.81	38.83	38.78	38.83	38.83	0.21%	542,870
Jun 25, 2025	38.75	38.76	38.70	38.75	38.75	0.05%	729,735
Jun 24, 2025	38.68	38.74	38.65	38.73	38.73	0.49%	845,391
Jun 23, 2025	38.40	38.54	38.28	38.54	38.54	-0.59%	964,581
Jun 20, 2025	38.95	39.04	38.64	38.77	38.38	-0.36%	889,639
Jun 18, 2025	38.88	38.94	38.81	38.91	38.52	0.26%	580,453
Jun 17, 2025	38.85	38.90	38.79	38.81	38.42	-0.21%	758,821
Jun 16, 2025	38.91	38.94	38.79	38.89	38.50	0.41%	710,320
Jun 13, 2025	38.77	38.84	38.69	38.73	38.35	-0.31%	783,289
Jun 12, 2025	38.80	38.85	38.75	38.85	38.46	0.15%	588,745
Jun 11, 2025	38.84	38.86	38.76	38.79	38.40	-0.08%	1,306,341
Jun 10, 2025	38.77	38.83	38.77	38.82	38.43	0.18%	423,036
Jun 9, 2025	38.75	38.79	38.72	38.75	38.37	0.05%	448,013
Jun 6, 2025	38.67	38.73	38.66	38.73	38.35	0.65%	736,046
Jun 5, 2025	38.64	38.66	38.46	38.48	38.10	-0.23%	741,251
Jun 4, 2025	38.60	38.61	38.56	38.57	38.19	0.03%	757,796
Jun 3, 2025	38.44	38.58	38.44	38.56	38.18	0.34%	344,412
Jun 2, 2025	38.29	38.45	38.18	38.43	38.05	0.34%	509,039
May 30, 2025	38.28	38.36	38.06	38.30	37.92	0.05%	655,879
May 29, 2025	38.41	38.41	38.13	38.28	37.90	0.18%	617,271
May 28, 2025	38.30	38.36	38.19	38.21	37.83	-0.31%	389,131
May 27, 2025	38.09	38.33	38.04	38.33	37.95	1.46%	766,044
May 23, 2025	37.60	37.90	37.57	37.78	37.40	-0.47%	992,240
May 22, 2025	37.93	38.07	37.85	37.96	37.58	0.18%	676,794
May 21, 2025	38.10	38.26	37.85	37.89	37.51	-0.86%	693,855
May 20, 2025	38.26	38.29	38.14	38.22	37.84	-0.29%	740,220
May 19, 2025	38.09	38.33	38.07	38.33	37.95	-0.88%	1,182,675
May 16, 2025	38.68	38.69	38.41	38.67	37.90	0.16%	1,083,567
May 15, 2025	38.62	38.65	38.59	38.61	37.84	-0.03%	579,823
May 14, 2025	38.64	38.64	38.60	38.62	37.85	-	1,465,287
May 13, 2025	38.63	38.63	38.60	38.62	37.85	-0.05%	1,165,182
May 12, 2025	38.64	38.64	38.57	38.64	37.87	0.21%	1,942,734
May 9, 2025	38.60	38.60	38.56	38.56	37.79	0.03%	974,938
May 8, 2025	38.57	38.59	38.53	38.55	37.78	0.03%	865,971
May 7, 2025	38.49	38.56	38.48	38.54	37.77	0.08%	728,070
May 6, 2025	38.52	38.54	38.48	38.51	37.74	-	746,521
May 5, 2025	38.46	38.55	38.46	38.51	37.74	0.05%	679,320
May 2, 2025	38.49	38.51	38.46	38.49	37.72	0.18%	617,685
May 1, 2025	38.45	38.46	38.38	38.42	37.66	0.21%	761,807
Apr 30, 2025	38.33	38.37	38.08	38.34	37.58	-0.03%	1,485,277
Apr 29, 2025	38.24	38.37	38.24	38.35	37.59	0.18%	554,775
Apr 28, 2025	38.28	38.30	38.14	38.28	37.52	0.10%	698,051
Apr 25, 2025	38.12	38.26	38.07	38.24	37.48	0.37%	764,614
Apr 24, 2025	37.88	38.12	37.86	38.10	37.34	0.74%	1,443,627
Apr 23, 2025	37.97	38.11	37.73	37.82	37.07	0.75%	1,489,861
Apr 22, 2025	37.21	37.58	37.21	37.54	36.79	1.51%	1,309,580
Apr 21, 2025	37.31	37.32	36.69	36.98	36.24	-2.32%	1,612,316
Apr 17, 2025	37.79	37.99	37.56	37.86	36.73	0.40%	544,644
Apr 16, 2025	38.13	38.33	37.29	37.71	36.59	-2.05%	780,823

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.