Global X S&P 500 Covered Call ETF (XYLD)
NYSEARCA: XYLD · Real-Time Price · USD
39.07
-0.19 (-0.48%)
At close: Aug 15, 2025, 4:00 PM
39.09
+0.02 (0.05%)
After-hours: Aug 15, 2025, 8:00 PM EDT
XYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.30 | 39.30 | 38.99 | 39.07 | 39.07 | -0.48% | 744,148 |
| Aug 14, 2025 | 39.25 | 39.26 | 39.25 | 39.26 | 39.26 | 0.03% | 384,368 |
| Aug 13, 2025 | 39.25 | 39.25 | 39.24 | 39.25 | 39.25 | 0.05% | 388,757 |
| Aug 12, 2025 | 39.20 | 39.23 | 39.19 | 39.23 | 39.23 | 0.18% | 642,218 |
| Aug 11, 2025 | 39.17 | 39.20 | 39.14 | 39.16 | 39.16 | -0.03% | 579,480 |
| Aug 8, 2025 | 39.12 | 39.17 | 39.10 | 39.17 | 39.17 | 0.36% | 589,892 |
| Aug 7, 2025 | 39.08 | 39.11 | 38.95 | 39.03 | 39.03 | - | 1,012,921 |
| Aug 6, 2025 | 38.92 | 39.04 | 38.90 | 39.03 | 39.03 | 0.36% | 758,616 |
| Aug 5, 2025 | 38.94 | 38.99 | 38.83 | 38.89 | 38.89 | -0.18% | 656,238 |
| Aug 4, 2025 | 38.74 | 38.96 | 38.73 | 38.96 | 38.96 | 0.98% | 688,894 |
| Aug 1, 2025 | 38.70 | 38.73 | 38.45 | 38.58 | 38.58 | -0.82% | 1,299,352 |
| Jul 31, 2025 | 39.05 | 39.05 | 38.86 | 38.90 | 38.90 | -0.13% | 694,855 |
| Jul 30, 2025 | 38.95 | 39.00 | 38.86 | 38.95 | 38.95 | 0.03% | 719,259 |
| Jul 29, 2025 | 39.00 | 39.01 | 38.92 | 38.94 | 38.94 | -0.10% | 670,660 |
| Jul 28, 2025 | 38.98 | 38.99 | 38.94 | 38.98 | 38.98 | 0.08% | 826,232 |
| Jul 25, 2025 | 38.90 | 38.95 | 38.88 | 38.95 | 38.95 | 0.23% | 495,759 |
| Jul 24, 2025 | 38.88 | 38.90 | 38.86 | 38.86 | 38.86 | 0.03% | 642,132 |
| Jul 23, 2025 | 38.77 | 38.85 | 38.73 | 38.85 | 38.85 | 0.36% | 959,364 |
| Jul 22, 2025 | 38.69 | 38.71 | 38.60 | 38.71 | 38.71 | 0.10% | 729,419 |
| Jul 21, 2025 | 38.65 | 38.76 | 38.64 | 38.67 | 38.67 | -0.82% | 703,137 |
| Jul 18, 2025 | 39.14 | 39.15 | 38.92 | 38.99 | 38.68 | -0.28% | 805,222 |
| Jul 17, 2025 | 39.10 | 39.12 | 39.10 | 39.10 | 38.79 | -0.03% | 825,688 |
| Jul 16, 2025 | 39.11 | 39.11 | 39.09 | 39.11 | 38.80 | 0.05% | 674,917 |
| Jul 15, 2025 | 39.11 | 39.11 | 39.09 | 39.09 | 38.78 | -0.03% | 531,292 |
| Jul 14, 2025 | 39.08 | 39.10 | 39.08 | 39.10 | 38.79 | 0.08% | 607,593 |
| Jul 11, 2025 | 39.09 | 39.09 | 39.07 | 39.07 | 38.76 | - | 450,337 |
| Jul 10, 2025 | 39.06 | 39.08 | 39.06 | 39.07 | 38.76 | 0.05% | 494,417 |
| Jul 9, 2025 | 39.05 | 39.06 | 39.03 | 39.05 | 38.74 | 0.03% | 764,193 |
| Jul 8, 2025 | 39.07 | 39.07 | 39.01 | 39.04 | 38.73 | -0.15% | 511,414 |
| Jul 7, 2025 | 39.02 | 39.10 | 38.98 | 39.10 | 38.79 | 0.21% | 703,047 |
| Jul 3, 2025 | 39.01 | 39.02 | 39.00 | 39.02 | 38.71 | 0.15% | 322,190 |
| Jul 2, 2025 | 38.92 | 38.97 | 38.92 | 38.96 | 38.65 | - | 740,555 |
| Jul 1, 2025 | 38.91 | 38.96 | 38.91 | 38.96 | 38.65 | 0.05% | 489,438 |
| Jun 30, 2025 | 38.91 | 38.95 | 38.89 | 38.94 | 38.63 | 0.15% | 717,755 |
| Jun 27, 2025 | 38.85 | 38.89 | 38.82 | 38.88 | 38.57 | 0.13% | 572,412 |
| Jun 26, 2025 | 38.81 | 38.83 | 38.78 | 38.83 | 38.52 | 0.21% | 542,870 |
| Jun 25, 2025 | 38.75 | 38.76 | 38.70 | 38.75 | 38.44 | 0.05% | 729,735 |
| Jun 24, 2025 | 38.68 | 38.74 | 38.65 | 38.73 | 38.42 | 0.49% | 845,391 |
| Jun 23, 2025 | 38.40 | 38.54 | 38.28 | 38.54 | 38.23 | -0.59% | 964,581 |
| Jun 20, 2025 | 38.95 | 39.04 | 38.64 | 38.77 | 38.08 | -0.36% | 889,639 |
| Jun 18, 2025 | 38.88 | 38.94 | 38.81 | 38.91 | 38.21 | 0.26% | 580,453 |
| Jun 17, 2025 | 38.85 | 38.90 | 38.79 | 38.81 | 38.12 | -0.21% | 758,821 |
| Jun 16, 2025 | 38.91 | 38.94 | 38.79 | 38.89 | 38.19 | 0.41% | 710,320 |
| Jun 13, 2025 | 38.77 | 38.84 | 38.69 | 38.73 | 38.04 | -0.31% | 783,289 |
| Jun 12, 2025 | 38.80 | 38.85 | 38.75 | 38.85 | 38.16 | 0.15% | 588,745 |
| Jun 11, 2025 | 38.84 | 38.86 | 38.76 | 38.79 | 38.10 | -0.08% | 1,306,341 |
| Jun 10, 2025 | 38.77 | 38.83 | 38.77 | 38.82 | 38.13 | 0.18% | 423,036 |
| Jun 9, 2025 | 38.75 | 38.79 | 38.72 | 38.75 | 38.06 | 0.05% | 448,013 |
| Jun 6, 2025 | 38.67 | 38.73 | 38.66 | 38.73 | 38.04 | 0.65% | 736,046 |
| Jun 5, 2025 | 38.64 | 38.66 | 38.46 | 38.48 | 37.79 | -0.23% | 741,251 |