Global X Financials Covered Call & Growth ETF (FYLG)
29.63
0.00 (0.00%)
Inactive · Last trade price
on Feb 14, 2025
FYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - | - |
| Feb 18, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - | - |
| Feb 14, 2025 | 29.72 | 29.72 | 29.63 | 29.63 | 29.63 | - | 632 |
| Feb 13, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.08% | 30 |
| Feb 12, 2025 | 29.66 | 29.66 | 29.64 | 29.65 | 29.65 | 0.02% | 553 |
| Feb 11, 2025 | 29.72 | 29.72 | 29.65 | 29.65 | 29.65 | -0.03% | 259 |
| Feb 10, 2025 | 29.71 | 29.75 | 29.65 | 29.66 | 29.66 | -0.45% | 1,140 |
| Feb 7, 2025 | 29.90 | 29.90 | 29.79 | 29.79 | 29.79 | -0.18% | 1,308 |
| Feb 6, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.49% | 76 |
| Feb 5, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.51% | 65 |
| Feb 4, 2025 | 29.55 | 29.61 | 29.55 | 29.55 | 29.55 | -0.03% | 506 |
| Feb 3, 2025 | 29.52 | 29.56 | 29.46 | 29.56 | 29.56 | -0.45% | 6,893 |
| Jan 31, 2025 | 29.73 | 29.77 | 29.69 | 29.69 | 29.69 | -0.21% | 1,156 |
| Jan 30, 2025 | 29.59 | 29.86 | 29.59 | 29.75 | 29.75 | 0.71% | 508 |
| Jan 29, 2025 | 29.72 | 29.72 | 29.54 | 29.54 | 29.54 | -0.13% | 2,581 |
| Jan 28, 2025 | 29.47 | 29.65 | 29.43 | 29.58 | 29.58 | 0.10% | 1,133 |
| Jan 27, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.60% | 466 |
| Jan 24, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.17% | 108 |
| Jan 23, 2025 | 29.24 | 29.32 | 29.24 | 29.32 | 29.32 | 0.34% | 412 |
| Jan 22, 2025 | 29.13 | 29.23 | 29.13 | 29.23 | 29.23 | -0.17% | 511 |
| Jan 21, 2025 | 29.34 | 29.34 | 29.22 | 29.28 | 29.28 | 0.04% | 683 |
| Jan 17, 2025 | 29.22 | 29.31 | 29.22 | 29.26 | 29.14 | 0.90% | 1,261 |
| Jan 16, 2025 | 29.04 | 29.04 | 29.00 | 29.00 | 28.88 | 0.21% | 450 |
| Jan 15, 2025 | 28.93 | 28.94 | 28.93 | 28.94 | 28.82 | 1.78% | 609 |
| Jan 14, 2025 | 28.30 | 28.43 | 28.30 | 28.43 | 28.32 | 0.80% | 779 |
| Jan 13, 2025 | 27.99 | 28.21 | 27.99 | 28.21 | 28.09 | 0.74% | 324 |
| Jan 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.89 | -1.76% | 648 |
| Jan 8, 2025 | 28.56 | 28.56 | 28.50 | 28.50 | 28.39 | 0.05% | 220 |
| Jan 7, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.37 | 0.09% | 88 |
| Jan 6, 2025 | 28.64 | 28.64 | 28.46 | 28.46 | 28.35 | -0.18% | 944 |
| Jan 3, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.40 | 0.43% | 85 |
| Jan 2, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.28 | 0.08% | 72 |
| Dec 31, 2024 | 28.46 | 28.46 | 28.35 | 28.37 | 28.25 | -0.15% | 489 |
| Dec 30, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.30 | -0.92% | 97 |
| Dec 27, 2024 | 28.78 | 28.78 | 28.59 | 28.68 | 28.40 | -0.50% | 2,583 |
| Dec 26, 2024 | 28.90 | 28.90 | 28.82 | 28.82 | 28.54 | 0.22% | 1,351 |
| Dec 24, 2024 | 28.50 | 28.76 | 28.50 | 28.76 | 28.48 | 0.78% | 834 |
| Dec 23, 2024 | 28.37 | 28.54 | 28.37 | 28.54 | 28.26 | 0.19% | 1,103 |
| Dec 20, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.21 | 1.30% | 261 |
| Dec 19, 2024 | 28.20 | 28.20 | 28.11 | 28.11 | 27.84 | 0.59% | 300 |
| Dec 18, 2024 | 28.88 | 28.88 | 27.92 | 27.95 | 27.68 | -3.14% | 783 |
| Dec 17, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.58 | -0.59% | 27 |
| Dec 16, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.75 | 0.05% | 306 |
| Dec 13, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.73 | -0.23% | 48 |
| Dec 12, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.80 | -0.25% | 12 |
| Dec 11, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.87 | 0.28% | 5 |
| Dec 10, 2024 | 29.18 | 29.18 | 29.07 | 29.07 | 28.79 | -0.12% | 397 |
| Dec 9, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.82 | -0.95% | 39 |
| Dec 6, 2024 | 29.44 | 29.44 | 29.38 | 29.38 | 29.10 | -0.10% | 231 |
| Dec 5, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.13 | 0.33% | 74 |