Skip to main content
Global X Financials Covered Call & Growth ETF (FYLG)
NYSEARCA: FYLG · Real-Time Price · USD
28.11
+0.16 (0.59%)
At close: Dec 19, 2024, 1:52 PM
28.48
+0.37 (1.30%)
After-hours: Dec 20, 2024, 4:10 PM EST

FYLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.4828.4828.4828.4828.481.30%261
Dec 19, 202428.2028.2028.1128.1128.110.59%300
Dec 18, 202428.8828.8827.9227.9527.95-3.14%783
Dec 17, 202428.8628.8628.8628.8628.86-0.59%27
Dec 16, 202429.0329.0329.0329.0329.030.05%306
Dec 13, 202429.0129.0129.0129.0129.01-0.23%48
Dec 12, 202429.0829.0829.0829.0829.08-0.25%12
Dec 11, 202429.1529.1529.1529.1529.150.28%5
Dec 10, 202429.1829.1829.0729.0729.07-0.12%397
Dec 9, 202429.1029.1029.1029.1029.10-0.95%39
Dec 6, 202429.4429.4429.3829.3829.38-0.10%231
Dec 5, 202429.4129.4129.4129.4129.410.33%74
Dec 4, 202429.3029.3529.3029.3229.32-0.21%350
Dec 3, 202429.5029.5029.3829.3829.38-0.49%103
Dec 2, 202429.5229.5229.5229.5229.52-0.52%142
Nov 29, 202429.6829.6829.6829.6829.68-0.05%101
Nov 27, 202429.6929.6929.6929.6929.690.24%33
Nov 26, 202429.5629.6229.5629.6229.620.28%2,030
Nov 25, 202429.5429.5429.5429.5429.540.48%236
Nov 22, 202429.4029.4029.4029.4029.400.76%59
Nov 21, 202429.2229.2229.1729.1729.170.98%261
Nov 20, 202428.8928.8928.8928.8928.89-0.51%113
Nov 19, 202428.9129.0428.9129.0429.04-0.11%457
Nov 18, 202429.0729.0729.0729.0729.07-0.30%193
Nov 15, 202429.1229.1629.1229.1629.030.32%4,398
Nov 14, 202429.0729.0729.0729.0728.93-0.09%2
Nov 13, 202429.0929.0929.0929.0928.960.05%123
Nov 12, 202429.1729.1729.0729.0828.94-0.12%1,945
Nov 11, 202429.1629.1629.1129.1128.980.75%141
Nov 8, 202428.8928.8928.8928.8928.760.51%31
Nov 7, 202428.7528.7528.7528.7528.62-0.86%23
Nov 6, 202428.6628.9928.6428.9928.864.65%990
Nov 5, 202427.7127.7127.7127.7127.580.92%76
Nov 4, 202427.4727.4727.3427.4627.33-0.67%2,758
Nov 1, 202427.9327.9327.6427.6427.510.01%903
Oct 31, 202427.6427.6427.6427.6427.51-0.93%2
Oct 30, 202427.9027.9027.9027.9027.770.34%12
Oct 29, 202427.8427.8427.8027.8027.67-0.44%219
Oct 28, 202427.9227.9227.9227.9227.800.98%32
Oct 25, 202427.6527.6527.6527.6527.53-0.93%293
Oct 24, 202427.9127.9127.9127.9127.790.09%24
Oct 23, 202427.8927.8927.8927.8927.76-0.16%159
Oct 22, 202427.9128.0327.9127.9327.810.01%755
Oct 21, 202428.1128.1127.9227.9327.80-1.30%2,279
Oct 18, 202428.3028.3028.2528.3028.04-0.05%869
Oct 17, 202428.3228.3228.3228.3228.060.32%7
Oct 16, 202428.2828.2828.2328.2327.970.65%123
Oct 15, 202428.0428.0428.0428.0427.790.14%6
Oct 14, 202428.0928.1128.0128.0127.750.34%2,917
Oct 11, 202427.9828.0227.9127.9127.661.58%3,959
Oct 10, 202427.5427.5427.4827.4827.23-0.32%6,461
Oct 9, 202427.5627.5627.5627.5627.320.75%8
Oct 8, 202427.3627.3627.3627.3627.110.56%94
Oct 7, 202427.2227.2227.2127.2126.96-0.99%219
Oct 4, 202427.4627.4827.4627.4827.231.56%216
Oct 3, 202427.0627.0627.0627.0626.81-0.37%35
Oct 2, 202427.1627.1627.1627.1626.910.07%6
Oct 1, 202427.1427.1427.1427.1426.90-0.49%11
Sep 30, 202427.2327.2827.2327.2827.030.26%184
Sep 27, 202427.2127.2127.2127.2126.960.29%3
Sep 26, 202427.2327.2527.1327.1326.880.52%387
Sep 25, 202427.0927.0926.9826.9826.74-0.42%153
Sep 24, 202427.1027.1027.1027.1026.85-0.59%27
Sep 23, 202427.3127.3227.2627.2627.01-0.38%226
Sep 20, 202427.3727.3727.3727.3727.02-0.35%20
Sep 19, 202427.5727.5727.4627.4627.120.56%402
Sep 18, 202427.1927.3927.1927.3126.97-0.05%4,393
Sep 17, 202427.3227.3227.3227.3226.980.26%11
Sep 16, 202427.3127.3427.2527.2526.910.68%1,019
Sep 13, 202427.0727.0727.0727.0726.730.28%25
Sep 12, 202426.9926.9926.9926.9926.650.09%6
Sep 11, 202426.9126.9726.8726.9726.63-0.19%2,174
Sep 10, 202427.0227.1227.0227.0226.68-0.70%1,052
Sep 9, 202427.2127.2127.2127.2126.871.05%21
Sep 6, 202427.1327.1326.9326.9326.59-0.90%131
Sep 5, 202427.1827.1827.1727.1726.83-0.70%276
Sep 4, 202427.3627.3627.3627.3627.020.27%131
Sep 3, 202427.3427.3427.2927.2926.95-0.52%168
Aug 30, 202427.4227.4327.3827.4327.090.61%3,662
Aug 29, 202427.3027.3027.2627.2726.920.46%544
Aug 28, 202427.2427.2427.1427.1426.800.20%431
Aug 27, 202427.0927.0927.0927.0926.750.36%12
Aug 26, 202426.9926.9926.9926.9926.650.15%102
Aug 23, 202426.9526.9526.9526.9526.610.68%6
Aug 22, 202426.7726.7726.7726.7726.430.19%94
Aug 21, 202426.7226.7226.7226.7226.38-0.04%24
Aug 20, 202426.7326.7326.7326.7326.39-0.18%2
Aug 19, 202426.7726.7726.7726.7726.44-0.25%74
Aug 16, 202426.7826.8426.7826.8426.320.39%189
Aug 15, 202426.8626.8626.7426.7426.220.76%1,210
Aug 14, 202426.5426.5426.5426.5426.021.41%96
Aug 13, 202426.1726.1726.1726.1725.660.95%828
Aug 12, 202425.9225.9225.9225.9225.42-0.58%84
Aug 9, 202426.1126.1126.0726.0725.570.39%215
Aug 8, 202425.9725.9725.9725.9725.471.66%11
Aug 7, 202425.5525.5525.5525.5525.06-0.05%1
Aug 6, 202425.5625.5625.5625.5625.071.67%190
Aug 5, 202425.1425.1425.1425.1424.66-2.72%27
Aug 2, 202425.8525.8525.8525.8525.35-2.31%8
Aug 1, 202426.4626.4626.4626.4625.95-1.35%47