Global X Health Care Covered Call & Growth ETF (HYLG)
24.54
-0.08 (-0.31%)
Inactive · Last trade price
on Feb 11, 2025
HYLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | - |
| Feb 18, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | - |
| Feb 14, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | 32 |
| Feb 13, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.02% | 2 |
| Feb 12, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 60 |
| Feb 11, 2025 | 24.44 | 24.61 | 24.44 | 24.55 | 24.55 | -0.28% | 2,070 |
| Feb 10, 2025 | 24.50 | 24.68 | 24.50 | 24.62 | 24.62 | -0.01% | 1,684 |
| Feb 7, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.38% | 216 |
| Feb 6, 2025 | 24.72 | 24.72 | 24.71 | 24.71 | 24.71 | -0.42% | 155 |
| Feb 5, 2025 | 24.79 | 24.82 | 24.79 | 24.82 | 24.82 | 0.56% | 165 |
| Feb 4, 2025 | 24.66 | 24.68 | 24.64 | 24.68 | 24.68 | -0.25% | 946 |
| Feb 3, 2025 | 24.72 | 24.74 | 24.71 | 24.74 | 24.74 | 0.24% | 11,152 |
| Jan 31, 2025 | 24.72 | 24.76 | 24.68 | 24.68 | 24.68 | -0.11% | 1,871 |
| Jan 30, 2025 | 24.70 | 24.71 | 24.70 | 24.71 | 24.71 | 0.78% | 203 |
| Jan 29, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.35% | 9 |
| Jan 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.33% | 67 |
| Jan 27, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.21% | 132 |
| Jan 24, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.16% | 41 |
| Jan 23, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.77% | 114 |
| Jan 22, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.03% | 20 |
| Jan 21, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.39% | 231 |
| Jan 17, 2025 | 24.09 | 24.09 | 24.08 | 24.08 | 23.97 | -0.16% | 105 |
| Jan 16, 2025 | 23.95 | 24.11 | 23.90 | 24.11 | 24.01 | 0.23% | 1,243 |
| Jan 15, 2025 | 24.07 | 24.07 | 24.06 | 24.06 | 23.95 | 0.27% | 204 |
| Jan 14, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.89 | -0.48% | 31 |
| Jan 13, 2025 | 24.10 | 24.11 | 24.04 | 24.11 | 24.01 | 0.71% | 552 |
| Jan 10, 2025 | 23.95 | 23.95 | 23.94 | 23.94 | 23.84 | -0.34% | 216 |
| Jan 8, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.92 | 0.10% | 275 |
| Jan 7, 2025 | 24.00 | 24.00 | 23.98 | 24.00 | 23.89 | 0.70% | 821 |
| Jan 6, 2025 | 23.94 | 23.99 | 23.83 | 23.83 | 23.73 | -0.10% | 1,812 |
| Jan 3, 2025 | 23.80 | 23.85 | 23.80 | 23.85 | 23.75 | 0.71% | 728 |
| Jan 2, 2025 | 23.73 | 23.73 | 23.69 | 23.69 | 23.58 | -0.06% | 208 |
| Dec 31, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.60 | 0.12% | 226 |
| Dec 30, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.57 | -1.12% | 254 |
| Dec 27, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.71 | -0.32% | 20 |
| Dec 26, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.78 | 0.24% | 100 |
| Dec 24, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.73 | 0.20% | 6 |
| Dec 23, 2024 | 23.74 | 23.91 | 23.74 | 23.91 | 23.68 | 0.65% | 328 |
| Dec 20, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.53 | 1.09% | 209 |
| Dec 19, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.27 | -0.58% | 371 |
| Dec 18, 2024 | 23.97 | 23.97 | 23.64 | 23.64 | 23.41 | -1.48% | 716 |
| Dec 17, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.76 | - | 101 |
| Dec 16, 2024 | 24.40 | 24.55 | 24.00 | 24.00 | 23.76 | -1.26% | 1,295 |
| Dec 13, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.07 | 0.20% | 124 |
| Dec 12, 2024 | 24.25 | 24.26 | 24.25 | 24.26 | 24.02 | -0.95% | 530 |
| Dec 11, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.25 | -1.11% | 12 |
| Dec 10, 2024 | 24.81 | 24.84 | 24.76 | 24.76 | 24.52 | -0.40% | 1,156 |
| Dec 9, 2024 | 24.82 | 24.86 | 24.82 | 24.86 | 24.62 | 0.23% | 354 |
| Dec 6, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | -0.43% | 53 |
| Dec 5, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.67 | -0.81% | 7 |